Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $28.68 as of 10/20/2025 8:49:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.75 | 14.50 | 13.63 | 13.58 | +1.96 | +16.87% | 0.91 | 23 | 273 | 5.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 16.00 | 12.55 | 12.75 | 12.65 | 12.73 | +0.76 | +6.35% | 0.79 | 16 | 204 | 3.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 17.00 | 11.60 | 11.75 | 11.68 | 11.70 | +1.93 | +19.76% | 0.69 | 25 | 178 | 2.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 18.00 | 10.60 | 10.80 | 10.70 | 10.68 | +2.03 | +23.47% | 0.59 | 30 | 228 | 2.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.00 | 8.70 | 10.50 | 9.60 | 9.55 | +1.82 | +23.55% | 0.51 | 34 | 68 | 4.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.50 | 8.40 | 10.05 | 9.23 | 9.13 | +1.96 | +27.34% | 0.47 | 48 | 151 | 3.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.00 | 7.90 | 9.60 | 8.75 | 8.77 | +2.04 | +30.32% | 0.44 | 39 | 350 | 3.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.50 | 6.70 | 9.05 | 7.88 | 8.14 | +1.79 | +28.19% | 0.38 | 130 | 64 | 3.46 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.00 | 7.50 | 8.55 | 8.03 | 7.70 | +1.90 | +32.76% | 0.38 | 55 | 192 | 3.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.50 | 6.60 | 7.90 | 7.25 | 7.17 | +1.95 | +37.36% | 0.34 | 7 | 136 | 2.97 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.00 | 5.90 | 7.20 | 6.55 | 6.70 | +2.05 | +44.09% | 0.30 | 21 | 504 | 2.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.50 | 5.40 | 7.10 | 6.25 | 6.25 | +1.93 | +44.68% | 0.28 | 10 | 189 | 2.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.00 | 5.40 | 6.35 | 5.88 | 5.80 | +2.00 | +52.64% | 0.26 | 88 | 562 | 2.55 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.50 | 4.95 | 5.45 | 5.20 | 5.20 | +1.90 | +57.58% | 0.22 | 5 | 396 | 1.66 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.00 | 4.55 | 4.80 | 4.68 | 4.73 | +1.75 | +58.73% | 0.19 | 135 | 659 | 1.23 | 0.98 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.50 | 3.45 | 4.30 | 3.88 | 4.31 | +1.91 | +79.59% | 0.16 | 68 | 566 | 1.12 | 0.97 | 0.03 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.00 | 3.75 | 3.85 | 3.80 | 3.80 | +1.82 | +91.92% | 0.15 | 607 | 1,847 | 1.11 | 0.95 | 0.04 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.50 | 3.25 | 3.35 | 3.30 | 3.30 | +1.63 | +97.61% | 0.13 | 247 | 699 | 0.80 | 0.92 | 0.06 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.00 | 2.82 | 2.88 | 2.85 | 2.87 | +1.56 | +119.09% | 0.11 | 1,712 | 4,130 | 0.83 | 0.88 | 0.08 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.50 | 2.40 | 2.45 | 2.43 | 2.37 | +1.33 | +127.89% | 0.09 | 1,960 | 2,893 | 0.82 | 0.84 | 0.10 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.00 | 1.99 | 2.05 | 2.02 | 1.99 | +1.20 | +151.90% | 0.07 | 5,182 | 9,149 | 0.81 | 0.78 | 0.12 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.50 | 1.63 | 1.65 | 1.64 | 1.63 | +1.01 | +162.91% | 0.06 | 5,964 | 5,266 | 0.76 | 0.71 | 0.14 | -0.10 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.00 | 1.28 | 1.30 | 1.29 | 1.29 | +0.82 | +174.47% | 0.05 | 14,147 | 10,786 | 0.75 | 0.64 | 0.16 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.50 | 0.98 | 1.00 | 0.99 | 0.99 | +0.66 | +200.00% | 0.03 | 15,809 | 5,880 | 0.73 | 0.55 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.00 | 0.74 | 0.75 | 0.75 | 0.75 | +0.51 | +212.50% | 0.03 | 23,334 | 10,216 | 0.73 | 0.46 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.50 | 0.53 | 0.55 | 0.54 | 0.53 | +0.35 | +194.45% | 0.02 | 8,660 | 4,954 | 0.72 | 0.37 | 0.18 | -0.10 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.00 | 0.37 | 0.38 | 0.38 | 0.38 | +0.23 | +153.34% | 0.01 | 26,078 | 18,236 | 0.71 | 0.29 | 0.16 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.50 | 0.25 | 0.26 | 0.26 | 0.25 | +0.15 | +150.00% | 0.01 | 9,241 | 2,864 | 0.71 | 0.22 | 0.14 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.09 | +100.00% | 0.01 | 10,177 | 5,305 | 0.71 | 0.16 | 0.12 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 4,553 | 1,638 | 0.71 | 0.12 | 0.09 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 7,984 | 6,123 | 0.70 | 0.08 | 0.07 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 33.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3,205 | 4,725 | 0.77 | 0.04 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1,084 | 4,200 | 0.84 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 520 | 8,463 | 0.89 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 189 | 7,262 | 1.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2,187 | 2,244 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 759 | 1.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.43 | -97.73% | 0.00 | 19 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 61 | 173 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,182 | 2.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 115 | 27,960 | 2.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 454 | 2,307 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 730 | 14,638 | 1.83 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 382 | 2,941 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 112 | 1,082 | 1.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 541 | 4,603 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 374 | 377 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 320 | 1,550 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 275 | 858 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,892 | 6,766 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 216 | 1,709 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 2,136 | 7,247 | 1.18 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 297 | 3,962 | 1.12 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 2,004 | 7,022 | 1.09 | -0.02 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.24 | -75.00% | 0.00 | 1,546 | 5,422 | 1.02 | -0.03 | 0.03 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.35 | -77.78% | 0.00 | 5,979 | 14,150 | 0.96 | -0.05 | 0.04 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.47 | -78.34% | 0.01 | 2,326 | 8,341 | 0.92 | -0.08 | 0.06 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.59 | -77.64% | 0.01 | 5,776 | 8,860 | 0.87 | -0.12 | 0.08 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.50 | 0.23 | 0.24 | 0.24 | 0.23 | -0.76 | -76.77% | 0.01 | 3,976 | 5,964 | 0.83 | -0.16 | 0.10 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.00 | 0.31 | 0.32 | 0.32 | 0.31 | -0.95 | -75.40% | 0.01 | 4,393 | 6,815 | 0.80 | -0.22 | 0.12 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.50 | 0.42 | 0.43 | 0.43 | 0.43 | -1.12 | -72.26% | 0.02 | 4,855 | 3,627 | 0.78 | -0.29 | 0.14 | -0.10 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.00 | 0.58 | 0.59 | 0.59 | 0.59 | -1.26 | -68.11% | 0.02 | 4,727 | 3,868 | 0.75 | -0.36 | 0.16 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.50 | 0.78 | 0.80 | 0.79 | 0.80 | -1.41 | -63.81% | 0.03 | 3,632 | 1,435 | 0.74 | -0.45 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.00 | 1.03 | 1.04 | 1.04 | 1.02 | -1.56 | -60.47% | 0.04 | 1,658 | 1,702 | 0.74 | -0.54 | 0.18 | -0.11 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.50 | 1.31 | 1.38 | 1.35 | 1.34 | -1.65 | -55.19% | 0.05 | 278 | 589 | 0.73 | -0.63 | 0.18 | -0.10 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.00 | 1.65 | 1.72 | 1.69 | 1.67 | -1.88 | -52.96% | 0.06 | 721 | 1,174 | 0.73 | -0.71 | 0.16 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.50 | 2.04 | 2.12 | 2.08 | 2.17 | -1.75 | -44.65% | 0.07 | 108 | 24 | 0.74 | -0.78 | 0.14 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.00 | 2.44 | 2.98 | 2.71 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 300 | 0.96 | -0.84 | 0.12 | -0.07 | 10/17/2025 | 10/20/2025 3:59:51 PM EST |
| 31.50 | 2.66 | 3.15 | 2.91 | 3.25 | -1.55 | -32.30% | 0.09 | 8 | 63 | 0.94 | -0.88 | 0.09 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 32.00 | 2.07 | 3.80 | 2.94 | 3.35 | -1.95 | -36.80% | 0.09 | 42 | 91 | 1.33 | -0.92 | 0.07 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 33.00 | 3.10 | 5.65 | 4.38 | 4.40 | -1.40 | -24.14% | 0.13 | 50 | 75 | 2.37 | -0.96 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 34.00 | 4.35 | 6.20 | 5.28 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 94 | 2.15 | -0.98 | 0.02 | -0.01 | 10/14/2025 | 10/20/2025 3:59:51 PM EST |
| 35.00 | 4.90 | 7.35 | 6.13 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 79 | 2.75 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/20/2025 3:59:51 PM EST |
| 36.00 | 5.30 | 9.00 | 7.15 | 8.10 | 0.00 | 0.00% | 0.20 | 2 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 37.00 | 6.30 | 9.55 | 7.93 | % | 0.21 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:51 PM EST | |||
| 38.00 | 7.95 | 10.80 | 9.38 | % | 0.25 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:51 PM EST | |||
| 39.00 | 8.95 | 11.55 | 10.25 | 12.37 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:51 PM EST |
| 40.00 | 9.65 | 12.00 | 10.83 | 11.33 | % | 0.27 | 1 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST | |
| 41.00 | 11.15 | 14.25 | 12.70 | 13.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:51 PM EST |
| 42.00 | 11.95 | 14.85 | 13.40 | 13.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:51 PM EST |
| 43.00 | 13.25 | 15.80 | 14.53 | 14.20 | % | 0.34 | 18 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:51 PM EST | |
| 44.00 | 13.40 | 17.00 | 15.20 | 16.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:51 PM EST |