Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.14 as of 9/18/2025 11:28:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.75 | 13.85 | 13.80 | 13.70 | +0.95 | +7.46% | 0.99 | 56 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 15.00 | 12.75 | 12.85 | 12.80 | 12.70 | +0.78 | +6.55% | 0.85 | 50 | 146 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 16.00 | 11.75 | 11.85 | 11.80 | 11.75 | +0.60 | +5.39% | 0.74 | 6 | 140 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 16.50 | 11.20 | 11.40 | 11.30 | 10.86 | 0.00 | 0.00% | 0.68 | 0 | 96 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 17.00 | 10.75 | 10.85 | 10.80 | 10.60 | +0.90 | +9.28% | 0.64 | 9 | 61 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 17.50 | 10.25 | 10.40 | 10.33 | 9.78 | 0.00 | 0.00% | 0.59 | 0 | 42 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 18.00 | 9.75 | 9.85 | 9.80 | 9.80 | +0.94 | +10.61% | 0.54 | 6 | 126 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 18.50 | 9.25 | 9.40 | 9.33 | 8.69 | 0.00 | 0.00% | 0.50 | 0 | 95 | 1.14 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 19.00 | 8.75 | 8.90 | 8.83 | 8.70 | +0.47 | +5.72% | 0.46 | 18 | 47 | 1.08 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 19.50 | 8.30 | 8.40 | 8.35 | 8.25 | +0.50 | +6.46% | 0.43 | 5 | 20 | 1.01 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 20.00 | 7.75 | 7.90 | 7.83 | 7.55 | +1.15 | +17.97% | 0.39 | 2 | 68 | 1.04 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 20.50 | 7.20 | 7.45 | 7.33 | 7.11 | +0.61 | +9.39% | 0.36 | 15 | 65 | 0.97 | 0.97 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 21.00 | 6.80 | 6.90 | 6.85 | 6.60 | +0.85 | +14.79% | 0.33 | 1 | 165 | 0.90 | 0.96 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 21.50 | 6.30 | 6.40 | 6.35 | 6.25 | +0.45 | +7.76% | 0.30 | 6 | 35 | 0.74 | 0.95 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 22.00 | 5.85 | 5.95 | 5.90 | 5.80 | +0.40 | +7.41% | 0.27 | 6 | 499 | 0.68 | 0.94 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 22.50 | 5.35 | 5.45 | 5.40 | 5.46 | +1.41 | +34.82% | 0.24 | 19 | 121 | 0.70 | 0.93 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 23.00 | 4.90 | 5.00 | 4.95 | 4.87 | +0.42 | +9.44% | 0.22 | 24 | 832 | 0.64 | 0.91 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 23.50 | 4.45 | 4.50 | 4.48 | 4.17 | +0.87 | +26.37% | 0.19 | 32 | 821 | 0.64 | 0.89 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 24.00 | 4.00 | 4.05 | 4.03 | 4.00 | +0.46 | +13.00% | 0.17 | 22 | 702 | 0.62 | 0.87 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 24.50 | 3.55 | 3.65 | 3.60 | 3.55 | +0.47 | +15.26% | 0.15 | 20 | 764 | 0.59 | 0.84 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 25.00 | 3.10 | 3.20 | 3.15 | 3.20 | +0.40 | +14.29% | 0.13 | 264 | 2,283 | 0.59 | 0.81 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 25.50 | 2.75 | 2.79 | 2.77 | 2.82 | +0.46 | +19.50% | 0.11 | 106 | 1,086 | 0.57 | 0.76 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 26.00 | 2.37 | 2.42 | 2.40 | 2.40 | +0.41 | +20.61% | 0.09 | 1,402 | 4,001 | 0.58 | 0.71 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 26.50 | 2.04 | 2.08 | 2.06 | 2.09 | +0.29 | +16.12% | 0.08 | 378 | 1,915 | 0.58 | 0.65 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 27.00 | 1.73 | 1.76 | 1.75 | 1.75 | +0.30 | +20.69% | 0.06 | 619 | 3,600 | 0.58 | 0.59 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 27.50 | 1.45 | 1.50 | 1.48 | 1.50 | +0.28 | +22.96% | 0.05 | 1,505 | 4,695 | 0.58 | 0.53 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 28.00 | 1.21 | 1.25 | 1.23 | 1.22 | +0.22 | +22.00% | 0.04 | 837 | 3,586 | 0.58 | 0.46 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 28.50 | 1.00 | 1.04 | 1.02 | 1.02 | +0.17 | +20.00% | 0.04 | 221 | 474 | 0.58 | 0.41 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 29.00 | 0.82 | 0.85 | 0.84 | 0.84 | +0.13 | +18.31% | 0.03 | 570 | 2,150 | 0.58 | 0.35 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 29.50 | 0.67 | 0.71 | 0.69 | 0.66 | +0.10 | +17.86% | 0.02 | 65 | 192 | 0.59 | 0.30 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 30.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.08 | +16.67% | 0.02 | 785 | 5,330 | 0.59 | 0.26 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 30.50 | 0.44 | 0.48 | 0.46 | 0.45 | +0.09 | +25.00% | 0.02 | 47 | 178 | 0.59 | 0.22 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 31.00 | 0.36 | 0.38 | 0.37 | 0.35 | +0.03 | +9.38% | 0.01 | 107 | 939 | 0.60 | 0.19 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 32.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 97 | 1,464 | 0.61 | 0.13 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 33.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 134 | 530 | 0.63 | 0.09 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 34.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 10 | 573 | 0.68 | 0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 109 | 750 | 0.68 | 0.04 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.58 | 0.02 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 10:58:53 AM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.55 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/18/2025 10:58:53 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.01 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:53 AM EST |
| 15.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:53 AM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:53 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:58:53 AM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:53 AM EST |
| 17.50 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.11 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 467 | 0.88 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 19.50 | 0.02 | 0.11 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 955 | 0.93 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 1,098 | 0.86 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 20.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 336 | 0.80 | -0.03 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 21.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 29 | 1,139 | 0.79 | -0.04 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 21.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 32 | 1,292 | 0.76 | -0.05 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 22.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 258 | 2,300 | 0.72 | -0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 22.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 154 | 1,759 | 0.70 | -0.07 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 23.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 295 | 3,059 | 0.66 | -0.09 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 23.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 203 | 1,904 | 0.63 | -0.11 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 24.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 119 | 3,737 | 0.62 | -0.13 | 0.06 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 24.50 | 0.27 | 0.29 | 0.28 | 0.29 | -0.10 | -25.65% | 0.01 | 237 | 1,278 | 0.60 | -0.16 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 25.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.15 | -30.00% | 0.01 | 267 | 2,650 | 0.59 | -0.19 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 25.50 | 0.45 | 0.47 | 0.46 | 0.48 | -0.18 | -27.28% | 0.02 | 124 | 1,734 | 0.58 | -0.24 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 26.00 | 0.58 | 0.61 | 0.60 | 0.57 | -0.25 | -30.49% | 0.02 | 188 | 1,553 | 0.58 | -0.29 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 26.50 | 0.73 | 0.75 | 0.74 | 0.73 | -0.29 | -28.44% | 0.03 | 137 | 676 | 0.58 | -0.35 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 27.00 | 0.93 | 0.94 | 0.94 | 0.93 | -0.32 | -25.60% | 0.03 | 89 | 376 | 0.58 | -0.41 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 27.50 | 1.14 | 1.17 | 1.16 | 1.15 | -0.53 | -31.55% | 0.04 | 297 | 188 | 0.58 | -0.47 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 28.00 | 1.40 | 1.43 | 1.42 | 1.39 | -0.40 | -22.35% | 0.05 | 193 | 259 | 0.58 | -0.54 | 0.13 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 28.50 | 1.69 | 1.73 | 1.71 | 1.68 | -0.76 | -31.15% | 0.06 | 21 | 4 | 0.58 | -0.59 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 29.00 | 2.01 | 2.05 | 2.03 | 2.11 | -0.60 | -22.14% | 0.07 | 10 | 45 | 0.59 | -0.65 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 29.50 | 2.35 | 2.40 | 2.38 | 2.52 | -0.32 | -11.27% | 0.08 | 6 | 16 | 0.59 | -0.70 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 30.00 | 2.73 | 2.79 | 2.76 | 2.72 | -0.88 | -24.45% | 0.09 | 13 | 150 | 0.59 | -0.74 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |
| 30.50 | 3.10 | 3.20 | 3.15 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.60 | -0.78 | 0.09 | -0.03 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 31.00 | 3.50 | 3.60 | 3.55 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.60 | -0.81 | 0.08 | -0.03 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 32.00 | 4.40 | 4.50 | 4.45 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.62 | -0.87 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 33.00 | 5.30 | 5.45 | 5.38 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | -0.91 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 10:58:53 AM EST |
| 34.00 | 6.25 | 6.40 | 6.33 | 7.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.94 | 0.03 | -0.02 | 9/16/2025 | 9/18/2025 10:58:53 AM EST |
| 35.00 | 7.20 | 7.40 | 7.30 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 9/18/2025 10:58:53 AM EST | |||
| 36.00 | 8.20 | 8.30 | 8.25 | % | 0.23 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 9/18/2025 10:58:53 AM EST | |||
| 37.00 | 9.20 | 9.35 | 9.28 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:58:53 AM EST | |||
| 38.00 | 10.20 | 10.30 | 10.25 | 10.51 | % | 0.27 | 15 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST | |
| 39.00 | 11.20 | 11.30 | 11.25 | 11.41 | % | 0.29 | 15 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:53 AM EST |