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 | 12.40 | 15.05 | 13.73 | 12.71 | +1.01 | +8.64% | 0.92 | 33 | 126 | 4.04 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 16.00 | 11.25 | 14.40 | 12.83 | 12.32 | +1.30 | +11.80% | 0.80 | 3 | 17 | 3.88 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 17.00 | 11.30 | 11.85 | 11.58 | 11.20 | +1.62 | +16.91% | 0.68 | 6 | 74 | 1.93 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 18.00 | 9.10 | 11.10 | 10.10 | 10.70 | +1.80 | +20.23% | 0.56 | 7 | 46 | 2.36 | 0.97 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.00 | 9.05 | 10.80 | 9.93 | 9.85 | +2.35 | +31.34% | 0.52 | 16 | 222 | 2.37 | 0.96 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.50 | 8.55 | 11.20 | 9.88 | 7.80 | -0.52 | -6.25% | 0.51 | 4 | 2 | 2.82 | 0.96 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.00 | 8.40 | 9.70 | 9.05 | 8.80 | +1.82 | +26.08% | 0.45 | 69 | 344 | 2.34 | 0.95 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.50 | 8.00 | 9.55 | 8.78 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.57 | 0.94 | 0.02 | -0.04 | 10/16/2025 | 10/20/2025 3:59:51 PM EST |
| 21.00 | 7.45 | 8.75 | 8.10 | 7.77 | +1.65 | +26.97% | 0.39 | 28 | 507 | 1.47 | 0.93 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.50 | 6.60 | 8.75 | 7.68 | 7.41 | +1.74 | +30.69% | 0.36 | 3 | 75 | 2.21 | 0.92 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.00 | 6.00 | 7.05 | 6.53 | 7.03 | +1.67 | +31.16% | 0.30 | 107 | 292 | 1.30 | 0.90 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.50 | 6.00 | 7.20 | 6.60 | 6.84 | +2.05 | +42.80% | 0.29 | 13 | 135 | 1.91 | 0.89 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.00 | 5.25 | 6.80 | 6.03 | 6.02 | +1.57 | +35.29% | 0.26 | 227 | 342 | 1.77 | 0.87 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.50 | 5.40 | 6.00 | 5.70 | 5.70 | +1.65 | +40.75% | 0.24 | 17 | 261 | 1.19 | 0.86 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.00 | 5.10 | 5.25 | 5.18 | 5.15 | +1.57 | +43.86% | 0.22 | 158 | 630 | 1.09 | 0.84 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.50 | 4.55 | 4.80 | 4.68 | 4.71 | +1.36 | +40.60% | 0.19 | 93 | 343 | 1.01 | 0.82 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.00 | 4.25 | 4.40 | 4.33 | 4.40 | +1.35 | +44.27% | 0.17 | 953 | 2,867 | 1.04 | 0.80 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.50 | 3.90 | 4.10 | 4.00 | 4.01 | +1.18 | +41.70% | 0.16 | 208 | 763 | 1.07 | 0.77 | 0.06 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.00 | 3.60 | 3.70 | 3.65 | 3.60 | +1.22 | +51.27% | 0.14 | 997 | 3,800 | 1.07 | 0.74 | 0.06 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.50 | 3.20 | 3.35 | 3.28 | 3.29 | +1.17 | +55.19% | 0.12 | 1,111 | 3,063 | 1.04 | 0.70 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.00 | 2.98 | 3.05 | 3.02 | 2.99 | +1.11 | +59.05% | 0.11 | 2,325 | 9,075 | 1.07 | 0.67 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.50 | 2.69 | 2.72 | 2.71 | 2.70 | +0.98 | +56.98% | 0.10 | 1,771 | 4,644 | 1.05 | 0.63 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.00 | 2.41 | 2.45 | 2.43 | 2.41 | +0.93 | +62.84% | 0.09 | 3,122 | 7,588 | 1.05 | 0.59 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.50 | 2.16 | 2.20 | 2.18 | 2.17 | +0.85 | +64.40% | 0.08 | 5,048 | 4,242 | 1.05 | 0.55 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.00 | 1.93 | 1.96 | 1.95 | 1.94 | +0.81 | +71.69% | 0.07 | 2,846 | 5,868 | 1.05 | 0.51 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.50 | 1.69 | 1.73 | 1.71 | 1.73 | +0.70 | +67.97% | 0.06 | 734 | 1,643 | 1.04 | 0.47 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.00 | 1.48 | 1.55 | 1.52 | 1.53 | +0.67 | +77.91% | 0.05 | 9,956 | 16,551 | 1.04 | 0.44 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.50 | 1.32 | 1.36 | 1.34 | 1.30 | +0.53 | +68.84% | 0.04 | 1,090 | 4,296 | 1.03 | 0.40 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.00 | 1.16 | 1.19 | 1.18 | 1.17 | +0.50 | +74.63% | 0.04 | 2,856 | 4,468 | 1.03 | 0.37 | 0.07 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.50 | 1.01 | 1.05 | 1.03 | 1.02 | +0.44 | +75.87% | 0.03 | 710 | 622 | 1.02 | 0.33 | 0.07 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 32.00 | 0.88 | 0.90 | 0.89 | 0.89 | +0.39 | +78.00% | 0.03 | 2,733 | 4,516 | 1.02 | 0.30 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 33.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.28 | +70.00% | 0.02 | 7,289 | 8,717 | 1.02 | 0.25 | 0.06 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 34.00 | 0.51 | 0.52 | 0.52 | 0.50 | +0.20 | +66.67% | 0.02 | 1,058 | 2,565 | 1.03 | 0.20 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 35.00 | 0.38 | 0.40 | 0.39 | 0.40 | +0.15 | +60.00% | 0.01 | 3,249 | 6,556 | 1.04 | 0.16 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 36.00 | 0.28 | 0.31 | 0.30 | 0.28 | +0.06 | +27.28% | 0.01 | 1,676 | 2,072 | 1.04 | 0.13 | 0.04 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 37.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.04 | +22.23% | 0.01 | 899 | 2,441 | 1.06 | 0.10 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 38.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 512 | 1,194 | 1.08 | 0.08 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 39.00 | 0.07 | 0.15 | 0.11 | 0.13 | +0.06 | +85.72% | 0.00 | 4,338 | 445 | 1.04 | 0.06 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 40.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 6,012 | 1,949 | 1.12 | 0.05 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 41.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 55 | 349 | 1.12 | 0.04 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 42.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 2,688 | 813 | 1.14 | 0.03 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 27 | 588 | 1.33 | 0.02 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 44.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,792 | 1,607 | 1.13 | 0.02 | 0.01 | -0.01 | 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 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 6,228 | 6,044 | 1.78 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 16.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1,650 | 178 | 1.64 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 83 | 1,477 | 1.60 | -0.02 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 18.00 | 0.04 | 0.12 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 18 | 1,175 | 1.46 | -0.03 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.01 | 2,315 | 2,070 | 1.42 | -0.04 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 19.50 | 0.10 | 0.19 | 0.15 | 0.17 | -0.06 | -26.09% | 0.01 | 348 | 251 | 1.42 | -0.04 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.13 | -46.43% | 0.01 | 746 | 4,466 | 1.36 | -0.05 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 20.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 0.01 | 624 | 1,074 | 1.32 | -0.06 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 419 | 2,026 | 1.29 | -0.07 | 0.02 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 21.50 | 0.22 | 0.23 | 0.23 | 0.22 | -0.21 | -48.84% | 0.01 | 256 | 1,007 | 1.25 | -0.08 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.26 | -50.98% | 0.01 | 752 | 4,585 | 1.21 | -0.10 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 22.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.23 | -44.24% | 0.01 | 458 | 3,518 | 1.17 | -0.11 | 0.03 | -0.05 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.38 | -52.78% | 0.01 | 960 | 6,211 | 1.14 | -0.13 | 0.03 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 23.50 | 0.39 | 0.40 | 0.40 | 0.41 | -0.41 | -50.00% | 0.02 | 1,183 | 4,011 | 1.12 | -0.14 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.53 | -53.00% | 0.02 | 2,399 | 13,962 | 1.10 | -0.16 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 24.50 | 0.53 | 0.57 | 0.55 | 0.55 | -0.61 | -52.59% | 0.02 | 1,532 | 5,633 | 1.08 | -0.18 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.00 | 0.64 | 0.67 | 0.66 | 0.65 | -0.70 | -51.86% | 0.03 | 3,319 | 30,572 | 1.07 | -0.20 | 0.05 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 25.50 | 0.76 | 0.79 | 0.78 | 0.78 | -0.75 | -49.02% | 0.03 | 1,623 | 5,801 | 1.06 | -0.23 | 0.06 | -0.07 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.00 | 0.91 | 0.93 | 0.92 | 0.92 | -0.88 | -48.89% | 0.04 | 1,768 | 11,209 | 1.05 | -0.26 | 0.06 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 26.50 | 1.08 | 1.10 | 1.09 | 1.08 | -0.88 | -44.90% | 0.04 | 2,276 | 17,157 | 1.05 | -0.30 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.00 | 1.26 | 1.30 | 1.28 | 1.26 | -1.01 | -44.50% | 0.05 | 1,944 | 4,729 | 1.05 | -0.33 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 27.50 | 1.46 | 1.51 | 1.49 | 1.46 | -0.94 | -39.17% | 0.05 | 754 | 1,949 | 1.05 | -0.37 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.00 | 1.68 | 1.74 | 1.71 | 1.68 | -1.22 | -42.07% | 0.06 | 890 | 4,772 | 1.04 | -0.41 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 28.50 | 1.92 | 1.97 | 1.95 | 1.95 | -1.15 | -37.10% | 0.07 | 1,592 | 1,344 | 1.03 | -0.45 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.00 | 2.19 | 2.25 | 2.22 | 2.20 | -1.30 | -37.15% | 0.08 | 544 | 1,520 | 1.04 | -0.49 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 29.50 | 2.46 | 2.50 | 2.48 | 2.50 | -1.23 | -32.98% | 0.08 | 171 | 660 | 1.02 | -0.53 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.00 | 2.74 | 2.82 | 2.78 | 2.79 | -1.47 | -34.51% | 0.09 | 322 | 1,616 | 1.02 | -0.56 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 30.50 | 2.52 | 3.45 | 2.99 | 3.15 | -1.50 | -32.26% | 0.10 | 32 | 79 | 0.95 | -0.60 | 0.08 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.00 | 2.90 | 3.55 | 3.23 | 3.45 | -1.45 | -29.60% | 0.10 | 93 | 652 | 0.90 | -0.63 | 0.07 | -0.09 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 31.50 | 3.10 | 4.35 | 3.73 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | -0.67 | 0.07 | -0.09 | 10/15/2025 | 10/20/2025 3:59:51 PM EST |
| 32.00 | 3.50 | 4.80 | 4.15 | 4.13 | -0.77 | -15.72% | 0.13 | 11 | 76 | 1.00 | -0.70 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 33.00 | 4.50 | 5.65 | 5.08 | 4.95 | -2.30 | -31.73% | 0.15 | 21 | 147 | 1.07 | -0.75 | 0.06 | -0.08 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 34.00 | 5.00 | 7.20 | 6.10 | 6.47 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.87 | -0.80 | 0.05 | -0.07 | 10/15/2025 | 10/20/2025 3:59:51 PM EST |
| 35.00 | 6.35 | 6.85 | 6.60 | 7.10 | -1.50 | -17.45% | 0.19 | 5 | 192 | 0.92 | -0.84 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 36.00 | 7.15 | 9.15 | 8.15 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 100 | 2.09 | -0.87 | 0.04 | -0.05 | 10/14/2025 | 10/20/2025 3:59:51 PM EST |
| 37.00 | 7.25 | 8.95 | 8.10 | 8.85 | -1.30 | -12.81% | 0.22 | 21 | 19 | 1.46 | -0.90 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 38.00 | 7.70 | 11.45 | 9.58 | 9.45 | % | 0.25 | 50 | 0 | 2.08 | -0.92 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:51 PM EST | |
| 39.00 | 8.70 | 12.40 | 10.55 | 10.40 | -1.10 | -9.57% | 0.27 | 30 | 1 | 2.47 | -0.94 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 40.00 | 9.30 | 12.65 | 10.98 | 12.50 | +0.50 | +4.17% | 0.27 | 2 | 65 | 2.21 | -0.95 | 0.02 | -0.03 | 10/20/2025 | 10/20/2025 3:59:51 PM EST |
| 41.00 | 11.00 | 14.35 | 12.68 | % | 0.31 | 0 | 0 | 2.46 | -0.96 | 0.02 | -0.02 | 10/20/2025 3:59:51 PM EST | |||
| 42.00 | 11.45 | 15.35 | 13.40 | % | 0.32 | 0 | 0 | 2.82 | -0.97 | 0.01 | -0.02 | 10/20/2025 3:59:51 PM EST | |||
| 43.00 | 12.50 | 16.30 | 14.40 | % | 0.33 | 0 | 0 | 2.88 | -0.98 | 0.01 | -0.01 | 10/20/2025 3:59:51 PM EST | |||
| 44.00 | 13.55 | 17.00 | 15.28 | % | 0.35 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.01 | 10/20/2025 3:59:51 PM EST |