Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.02 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.80 | 26.10 | 24.45 | 21.65 | 0.00 | 0.00% | 24.45 | 0 | 391 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 21.00 | 25.10 | 23.05 | 18.40 | 0.00 | 0.00% | 11.53 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 20.10 | 24.15 | 22.13 | 15.45 | 0.00 | 0.00% | 7.38 | 0 | 2 | 8.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 19.00 | 23.10 | 21.05 | 10.90 | 0.00 | 0.00% | 5.26 | 0 | 48 | 6.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 19.70 | 20.60 | 20.15 | 19.97 | +1.72 | +9.43% | 4.03 | 1 | 62 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 18.40 | 19.75 | 19.08 | 17.35 | 0.00 | 0.00% | 3.18 | 0 | 113 | 3.17 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 18.00 | 18.15 | 18.08 | 18.09 | +1.16 | +6.86% | 2.58 | 10 | 88 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 15.40 | 17.15 | 16.28 | 17.00 | +3.20 | +23.19% | 2.04 | 1 | 337 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 15.95 | 16.35 | 16.15 | 15.95 | +2.25 | +16.43% | 1.79 | 1 | 441 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 15.05 | 15.25 | 15.15 | 15.13 | +1.81 | +13.59% | 1.52 | 12 | 1,152 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 14.10 | 14.50 | 14.30 | 14.30 | +1.98 | +16.08% | 1.30 | 8 | 3,112 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 12.90 | 13.25 | 13.08 | 13.30 | +1.98 | +17.50% | 1.09 | 7 | 5,548 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 12.15 | 12.25 | 12.20 | 12.15 | +2.30 | +23.35% | 0.94 | 22 | 2,548 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 11.15 | 11.25 | 11.20 | 11.20 | +2.40 | +27.28% | 0.80 | 58 | 2,817 | 0.86 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 10.20 | 10.30 | 10.25 | 10.30 | +1.90 | +22.62% | 0.68 | 88 | 10,668 | 0.71 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 9.25 | 9.35 | 9.30 | 9.35 | +1.80 | +23.85% | 0.58 | 76 | 18,189 | 0.74 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 8.30 | 8.40 | 8.35 | 8.45 | +1.95 | +30.00% | 0.49 | 74 | 2,987 | 0.69 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 7.40 | 7.50 | 7.45 | 7.45 | +1.70 | +29.57% | 0.41 | 83 | 3,155 | 0.67 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 6.50 | 6.60 | 6.55 | 6.50 | +1.50 | +30.00% | 0.34 | 156 | 7,217 | 0.65 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 5.65 | 5.75 | 5.70 | 5.70 | +1.40 | +32.56% | 0.29 | 456 | 5,509 | 0.63 | 0.86 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 4.85 | 4.95 | 4.90 | 4.89 | +1.39 | +39.72% | 0.23 | 1,984 | 7,032 | 0.62 | 0.81 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 4.15 | 4.20 | 4.18 | 4.10 | +1.14 | +38.52% | 0.19 | 1,024 | 5,140 | 0.61 | 0.76 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 3.45 | 3.55 | 3.50 | 3.52 | +1.10 | +45.46% | 0.15 | 1,967 | 7,526 | 0.60 | 0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 2.90 | 2.95 | 2.93 | 2.91 | +0.96 | +49.24% | 0.12 | 2,099 | 5,219 | 0.60 | 0.63 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 2.42 | 2.45 | 2.44 | 2.43 | +0.87 | +55.77% | 0.10 | 5,388 | 11,894 | 0.60 | 0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 1.98 | 2.03 | 2.01 | 2.00 | +0.77 | +62.61% | 0.08 | 1,938 | 2,716 | 0.60 | 0.49 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 1.62 | 1.64 | 1.63 | 1.63 | +0.65 | +66.33% | 0.06 | 22,092 | 3,020 | 0.60 | 0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 1.32 | 1.36 | 1.34 | 1.33 | +0.57 | +75.00% | 0.05 | 1,793 | 4,671 | 0.60 | 0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 1.07 | 1.14 | 1.11 | 1.08 | +0.47 | +77.05% | 0.04 | 709 | 1,729 | 0.61 | 0.32 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.87 | 0.88 | 0.88 | 0.87 | +0.40 | +85.11% | 0.03 | 24,175 | 7,595 | 0.61 | 0.27 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.33 | +89.19% | 0.02 | 138 | 492 | 0.61 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.55 | 0.58 | 0.57 | 0.58 | +0.28 | +93.34% | 0.02 | 511 | 2,878 | 0.61 | 0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.21 | +80.77% | 0.01 | 63 | 118 | 0.62 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 0.36 | 0.41 | 0.39 | 0.38 | +0.19 | +100.00% | 0.01 | 1,229 | 235 | 0.63 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.32 | 0.33 | 0.33 | 0.32 | +0.14 | +77.78% | 0.01 | 1,179 | 1,562 | 0.64 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 122 | 328 | 0.65 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.17 | +283.34% | 0.01 | 74 | 115 | 0.66 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.06 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 0.14 | 0.18 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.05 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 1,427 | 2,276 | 0.68 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 31 | 3.78 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 739 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 262 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,459 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8,225 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 25,095 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.03 | -37.50% | 0.01 | 14 | 7,738 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.03 | 0.20 | 0.12 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 12,573 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 1 | 6,898 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 41 | 3,408 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 56 | 2,462 | 0.86 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 198 | 18,369 | 0.81 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.06 | -26.09% | 0.01 | 167 | 5,306 | 0.76 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.10 | -33.34% | 0.01 | 184 | 10,863 | 0.72 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.15 | -34.89% | 0.02 | 248 | 3,420 | 0.68 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.21 | -35.60% | 0.02 | 559 | 2,405 | 0.65 | -0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.27 | -33.75% | 0.03 | 3,737 | 36,791 | 0.64 | -0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.72 | 0.74 | 0.73 | 0.73 | -0.41 | -35.97% | 0.03 | 673 | 5,190 | 0.62 | -0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.99 | 1.01 | 1.00 | 0.98 | -0.50 | -33.79% | 0.05 | 3,282 | 6,417 | 0.61 | -0.24 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 1.32 | 1.35 | 1.34 | 1.33 | -0.64 | -32.49% | 0.06 | 668 | 2,212 | 0.61 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 1.73 | 1.76 | 1.75 | 1.76 | -0.72 | -29.04% | 0.07 | 807 | 1,798 | 0.60 | -0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 2.22 | 2.26 | 2.24 | 2.23 | -0.92 | -29.21% | 0.09 | 598 | 981 | 0.60 | -0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 2.78 | 2.84 | 2.81 | 2.77 | -1.18 | -29.88% | 0.11 | 939 | 476 | 0.60 | -0.51 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 3.40 | 3.50 | 3.45 | 3.50 | -1.05 | -23.08% | 0.13 | 110 | 125 | 0.60 | -0.57 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 4.10 | 4.20 | 4.15 | 4.16 | -1.29 | -23.67% | 0.15 | 10 | 133 | 0.61 | -0.63 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 4.85 | 4.95 | 4.90 | 4.90 | -0.85 | -14.79% | 0.17 | 7 | 23 | 0.61 | -0.68 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 5.65 | 5.75 | 5.70 | 5.60 | -1.90 | -25.34% | 0.19 | 3 | 63 | 0.62 | -0.73 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 6.45 | 6.60 | 6.53 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.62 | -0.77 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 7.35 | 7.45 | 7.40 | 10.45 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.62 | -0.81 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 8.25 | 8.55 | 8.40 | 10.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | -0.84 | 0.04 | -0.01 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 9.15 | 9.25 | 9.20 | 12.06 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.62 | -0.86 | 0.04 | -0.01 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 10.10 | 10.20 | 10.15 | 10.15 | -1.95 | -16.12% | 0.29 | 20 | 11 | 0.64 | -0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 10.60 | 11.15 | 10.88 | 11.10 | -3.00 | -21.28% | 0.30 | 26 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 12.00 | 12.15 | 12.08 | 12.10 | -0.65 | -5.10% | 0.33 | 27 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 13.00 | 13.15 | 13.08 | 13.08 | % | 0.34 | 18 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 39.00 | 13.95 | 14.15 | 14.05 | 14.01 | % | 0.36 | 1 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 40.00 | 14.90 | 15.15 | 15.03 | 15.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.80 | -0.96 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |