Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.54 as of 8/29/2025 9:11:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.80 | 7.00 | 6.40 | 5.85 | % | 0.32 | 42 | 0 | 0.80 | 0.90 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 20.50 | 5.10 | 6.80 | 5.95 | % | 0.29 | 0 | 0 | 0.73 | 0.88 | 0.04 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 21.00 | 4.95 | 5.20 | 5.08 | 4.92 | -0.43 | -8.04% | 0.24 | 1 | 1 | 0.60 | 0.86 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.50 | 4.05 | 5.05 | 4.55 | 4.61 | % | 0.21 | 15 | 0 | 0.53 | 0.83 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 22.00 | 3.55 | 4.30 | 3.93 | 4.28 | -0.47 | -9.90% | 0.18 | 130 | 161 | 0.60 | 0.81 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 2.85 | 3.90 | 3.38 | 3.75 | % | 0.15 | 2 | 0 | 0.58 | 0.78 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 23.00 | 3.45 | 3.75 | 3.60 | 3.35 | -0.75 | -18.30% | 0.16 | 13 | 3 | 0.62 | 0.75 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 2.82 | 3.80 | 3.31 | 3.25 | -0.30 | -8.46% | 0.14 | 22 | 1 | 0.69 | 0.71 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 2.47 | 2.93 | 2.70 | 2.77 | -0.16 | -5.47% | 0.11 | 1 | 6 | 0.51 | 0.67 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.50 | 2.53 | 2.59 | 2.56 | 2.58 | % | 0.10 | 3 | 0 | 0.56 | 0.63 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 25.00 | 2.21 | 2.33 | 2.27 | 2.26 | -0.54 | -19.29% | 0.09 | 54 | 4 | 0.57 | 0.59 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 1.93 | 2.09 | 2.01 | 2.01 | -0.53 | -20.87% | 0.08 | 334 | 34 | 0.55 | 0.55 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 1.75 | 1.87 | 1.81 | 1.78 | -0.35 | -16.44% | 0.07 | 131 | 41 | 0.56 | 0.51 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 1.44 | 1.66 | 1.55 | 1.66 | -0.26 | -13.55% | 0.06 | 29 | 46 | 0.57 | 0.48 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 1.38 | 1.58 | 1.48 | 1.46 | -0.29 | -16.58% | 0.05 | 42 | 184 | 0.59 | 0.44 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 1.20 | 1.30 | 1.25 | 1.23 | -0.47 | -27.65% | 0.05 | 13 | 36 | 0.57 | 0.40 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.00 | 1.10 | 1.15 | 1.13 | 1.11 | -0.32 | -22.38% | 0.04 | 46 | 109 | 0.57 | 0.36 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 28.50 | 0.89 | 1.04 | 0.97 | 0.96 | % | 0.03 | 1 | 0 | 0.57 | 0.33 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 29.00 | 0.81 | 0.89 | 0.85 | 0.83 | -0.28 | -25.23% | 0.03 | 7 | 2 | 0.57 | 0.30 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 29.50 | 0.69 | 0.82 | 0.76 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | 0.27 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.65 | 0.69 | 0.67 | 0.68 | -0.21 | -23.60% | 0.02 | 65 | 35 | 0.58 | 0.24 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.01 | +3.85% | 0.01 | 105 | 5,016 | 0.63 | -0.10 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 20.50 | 0.27 | 0.43 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.62 | -0.12 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 21.00 | 0.39 | 0.42 | 0.41 | 0.38 | +0.01 | +2.71% | 0.02 | 54 | 4 | 0.60 | -0.14 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 21.50 | 0.47 | 0.50 | 0.49 | 0.50 | +0.06 | +13.64% | 0.02 | 47 | 73 | 0.59 | -0.17 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.00 | 0.57 | 0.60 | 0.59 | 0.58 | +0.03 | +5.46% | 0.03 | 66 | 30 | 0.59 | -0.19 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.68 | 0.72 | 0.70 | 0.68 | +0.04 | +6.25% | 0.03 | 51 | 20 | 0.58 | -0.22 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.00 | 0.82 | 0.86 | 0.84 | 0.85 | +0.11 | +14.87% | 0.04 | 47 | 8 | 0.58 | -0.25 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 23.50 | 0.98 | 1.05 | 1.02 | 1.00 | +0.08 | +8.70% | 0.04 | 35 | 6 | 0.57 | -0.29 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.00 | 1.11 | 1.20 | 1.16 | 1.20 | +0.10 | +9.10% | 0.05 | 95 | 38 | 0.56 | -0.33 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 24.50 | 1.36 | 1.41 | 1.39 | 1.43 | +0.13 | +10.00% | 0.06 | 12 | 162 | 0.57 | -0.37 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 1.53 | 1.65 | 1.59 | 1.64 | +0.12 | +7.90% | 0.06 | 40 | 39 | 0.56 | -0.41 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.50 | 1.76 | 1.90 | 1.83 | 1.96 | +0.21 | +12.00% | 0.07 | 131 | 103 | 0.56 | -0.45 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.00 | 2.13 | 2.36 | 2.25 | 2.31 | +0.31 | +15.50% | 0.09 | 118 | 188 | 0.60 | -0.49 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 26.50 | 2.22 | 2.63 | 2.43 | 2.62 | +0.32 | +13.92% | 0.09 | 8 | 8 | 0.60 | -0.52 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 27.00 | 2.69 | 2.86 | 2.78 | % | 0.10 | 0 | 0 | 0.58 | -0.56 | 0.08 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 27.50 | 2.34 | 3.15 | 2.75 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.08 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 28.00 | 3.30 | 3.50 | 3.40 | 3.55 | % | 0.12 | 15 | 0 | 0.56 | -0.64 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 28.50 | 2.55 | 3.90 | 3.23 | % | 0.11 | 0 | 0 | 0.59 | -0.67 | 0.07 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 29.00 | 4.10 | 4.25 | 4.18 | % | 0.14 | 0 | 0 | 0.58 | -0.70 | 0.07 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 29.50 | 4.55 | 4.65 | 4.60 | 4.45 | +0.20 | +4.71% | 0.16 | 1 | 1 | 0.59 | -0.73 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 4.95 | 5.05 | 5.00 | 5.15 | % | 0.17 | 2 | 0 | 0.59 | -0.76 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |