Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $28.68 as of 10/21/2025 3:15:22 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 | 12.65 | 14.60 | 13.63 | 14.00 | +1.99 | +16.57% | 0.91 | 3 | 55 | 1.97 | 0.99 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 16.00 | 12.45 | 13.65 | 13.05 | 12.75 | +2.35 | +22.60% | 0.82 | 3 | 191 | 1.88 | 0.98 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 17.00 | 10.65 | 12.65 | 11.65 | 10.73 | 0.00 | 0.00% | 0.69 | 0 | 118 | 1.64 | 0.97 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 3:59:46 PM EST |
| 18.00 | 9.95 | 12.85 | 11.40 | 10.00 | +0.50 | +5.27% | 0.63 | 2 | 50 | 2.00 | 0.97 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 19.00 | 9.65 | 11.00 | 10.33 | 9.45 | +1.77 | +23.05% | 0.54 | 2 | 139 | 1.73 | 0.95 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 20.00 | 8.75 | 9.85 | 9.30 | 8.82 | -0.08 | -0.90% | 0.47 | 4 | 104 | 1.38 | 0.94 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 21.00 | 7.65 | 8.85 | 8.25 | 8.20 | +0.15 | +1.87% | 0.39 | 45 | 160 | 1.28 | 0.92 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 21.50 | 6.65 | 8.40 | 7.53 | 8.00 | -0.35 | -4.20% | 0.35 | 11 | 1 | 1.21 | 0.91 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 22.00 | 6.95 | 7.85 | 7.40 | 7.04 | -0.06 | -0.85% | 0.34 | 3 | 138 | 1.25 | 0.89 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 22.50 | 6.40 | 6.90 | 6.65 | 6.75 | % | 0.30 | 1 | 0 | 1.01 | 0.88 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST | |
| 23.00 | 6.00 | 6.40 | 6.20 | 4.58 | 0.00 | 0.00% | 0.27 | 0 | 238 | 0.99 | 0.87 | 0.03 | -0.04 | 10/17/2025 | 10/21/2025 3:59:46 PM EST |
| 23.50 | 5.70 | 6.15 | 5.93 | 5.65 | -0.37 | -6.15% | 0.25 | 2 | 101 | 1.10 | 0.85 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 24.00 | 5.35 | 5.50 | 5.43 | 5.35 | +0.02 | +0.38% | 0.23 | 116 | 689 | 1.02 | 0.83 | 0.04 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 24.50 | 4.90 | 5.10 | 5.00 | 4.88 | -0.12 | -2.40% | 0.20 | 52 | 185 | 0.99 | 0.81 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 25.00 | 4.40 | 4.80 | 4.60 | 4.50 | -0.10 | -2.18% | 0.18 | 121 | 903 | 0.96 | 0.78 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 25.50 | 4.10 | 4.45 | 4.28 | 4.15 | -0.12 | -2.81% | 0.17 | 84 | 1,222 | 0.98 | 0.76 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 26.00 | 3.85 | 3.95 | 3.90 | 3.94 | +0.09 | +2.34% | 0.15 | 133 | 2,328 | 0.96 | 0.73 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 26.50 | 3.55 | 3.65 | 3.60 | 3.60 | +0.06 | +1.70% | 0.14 | 188 | 1,633 | 0.97 | 0.69 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 27.00 | 3.25 | 3.35 | 3.30 | 3.25 | -0.01 | -0.31% | 0.12 | 244 | 2,711 | 0.97 | 0.66 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 27.50 | 2.85 | 3.05 | 2.95 | 2.99 | +0.02 | +0.68% | 0.11 | 127 | 1,160 | 0.94 | 0.63 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 28.00 | 2.68 | 2.75 | 2.72 | 2.73 | +0.09 | +3.41% | 0.10 | 317 | 2,318 | 0.95 | 0.59 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 28.50 | 2.40 | 2.48 | 2.44 | 2.47 | +0.01 | +0.41% | 0.09 | 600 | 2,099 | 0.94 | 0.56 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 29.00 | 2.18 | 2.25 | 2.22 | 2.21 | -0.07 | -3.07% | 0.08 | 1,018 | 2,348 | 0.94 | 0.52 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 29.50 | 1.92 | 2.04 | 1.98 | 1.87 | -0.09 | -4.60% | 0.07 | 111 | 1,929 | 0.93 | 0.49 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 30.00 | 1.78 | 1.80 | 1.79 | 1.79 | 0.00 | 0.00% | 0.06 | 2,124 | 5,372 | 0.93 | 0.46 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 30.50 | 1.55 | 1.65 | 1.60 | 1.58 | -0.04 | -2.47% | 0.05 | 103 | 556 | 0.93 | 0.42 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 31.00 | 1.34 | 1.46 | 1.40 | 1.37 | -0.08 | -5.52% | 0.05 | 376 | 1,511 | 0.91 | 0.39 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 31.50 | 1.23 | 1.31 | 1.27 | 1.28 | -0.06 | -4.48% | 0.04 | 55 | 533 | 0.92 | 0.36 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 32.00 | 1.12 | 1.22 | 1.17 | 1.08 | -0.12 | -10.00% | 0.04 | 269 | 1,041 | 0.94 | 0.33 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 32.50 | 0.96 | 1.04 | 1.00 | 1.01 | -0.06 | -5.61% | 0.03 | 145 | 570 | 0.92 | 0.31 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 33.00 | 0.87 | 0.95 | 0.91 | 0.93 | +0.01 | +1.09% | 0.03 | 268 | 1,315 | 0.93 | 0.28 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 33.50 | 0.75 | 0.86 | 0.81 | 0.81 | -0.08 | -8.99% | 0.02 | 9 | 131 | 0.93 | 0.26 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 34.00 | 0.68 | 0.74 | 0.71 | 0.72 | -0.05 | -6.50% | 0.02 | 102 | 802 | 0.93 | 0.23 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 35.00 | 0.56 | 0.61 | 0.59 | 0.58 | -0.02 | -3.34% | 0.02 | 348 | 3,446 | 0.95 | 0.20 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 36.00 | 0.45 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00% | 0.01 | 933 | 653 | 0.96 | 0.16 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 37.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 44 | 224 | 0.97 | 0.14 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 38.00 | 0.29 | 0.34 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 13 | 3,124 | 0.99 | 0.11 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 40.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 520 | 5,584 | 1.01 | 0.08 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 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 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 95 | 1.52 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 16.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 11 | 5,815 | 1.51 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 17.00 | 0.07 | 0.31 | 0.19 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 89 | 1.35 | -0.03 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 18.00 | 0.10 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 37 | 861 | 1.32 | -0.03 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 19.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.07 | -33.34% | 0.01 | 34 | 459 | 1.21 | -0.05 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 29 | 1,001 | 1.14 | -0.06 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 21.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.01 | 114 | 915 | 1.08 | -0.08 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 21.50 | 0.26 | 0.29 | 0.28 | 0.17 | % | 0.01 | 1 | 0 | 1.06 | -0.09 | 0.02 | -0.03 | 10/21/2025 | 10/21/2025 3:59:46 PM EST | |
| 22.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.03 | -8.83% | 0.01 | 114 | 1,558 | 1.03 | -0.11 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 22.50 | 0.32 | 0.38 | 0.35 | 0.37 | +0.01 | +2.78% | 0.02 | 12 | 8 | 1.00 | -0.12 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 23.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.05 | -10.64% | 0.02 | 235 | 2,421 | 0.99 | -0.13 | 0.03 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 23.50 | 0.44 | 0.51 | 0.48 | 0.50 | -0.03 | -5.66% | 0.02 | 188 | 1,483 | 0.96 | -0.15 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 24.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.05 | -7.94% | 0.02 | 315 | 3,081 | 0.96 | -0.17 | 0.04 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 24.50 | 0.62 | 0.71 | 0.67 | 0.72 | -0.07 | -8.87% | 0.03 | 100 | 1,544 | 0.94 | -0.19 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 25.00 | 0.80 | 0.82 | 0.81 | 0.79 | -0.06 | -7.06% | 0.03 | 361 | 5,328 | 0.95 | -0.22 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 25.50 | 0.92 | 0.96 | 0.94 | 0.92 | -0.08 | -8.00% | 0.04 | 84 | 2,626 | 0.94 | -0.24 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 26.00 | 1.08 | 1.10 | 1.09 | 1.09 | -0.03 | -2.68% | 0.04 | 685 | 1,904 | 0.94 | -0.27 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 26.50 | 1.24 | 1.30 | 1.27 | 1.33 | 0.00 | 0.00% | 0.05 | 164 | 1,173 | 0.94 | -0.31 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 27.00 | 1.43 | 1.49 | 1.46 | 1.46 | -0.04 | -2.67% | 0.05 | 114 | 1,892 | 0.93 | -0.34 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 27.50 | 1.62 | 1.71 | 1.67 | 1.71 | -0.07 | -3.94% | 0.06 | 79 | 499 | 0.93 | -0.37 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 28.00 | 1.88 | 1.92 | 1.90 | 1.89 | -0.16 | -7.81% | 0.07 | 506 | 1,800 | 0.93 | -0.41 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 28.50 | 2.04 | 2.18 | 2.11 | 2.17 | -0.03 | -1.37% | 0.07 | 35 | 310 | 0.91 | -0.44 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 29.00 | 2.29 | 2.43 | 2.36 | 2.44 | -0.06 | -2.40% | 0.08 | 68 | 444 | 0.90 | -0.48 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 29.50 | 2.65 | 2.81 | 2.73 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.94 | -0.51 | 0.07 | -0.07 | 10/20/2025 | 10/21/2025 3:59:46 PM EST |
| 30.00 | 2.87 | 3.05 | 2.96 | 3.00 | -0.10 | -3.23% | 0.10 | 21 | 313 | 0.91 | -0.54 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 30.50 | 3.20 | 3.35 | 3.28 | 3.40 | -0.66 | -16.26% | 0.11 | 4 | 9 | 0.91 | -0.58 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 31.00 | 3.55 | 3.65 | 3.60 | 3.63 | -0.07 | -1.90% | 0.12 | 1 | 47 | 0.90 | -0.61 | 0.07 | -0.07 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 31.50 | 3.90 | 4.50 | 4.20 | 5.83 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.01 | -0.64 | 0.07 | -0.06 | 10/16/2025 | 10/21/2025 3:59:46 PM EST |
| 32.00 | 3.70 | 4.40 | 4.05 | 4.35 | -0.35 | -7.45% | 0.13 | 2 | 67 | 0.78 | -0.67 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 32.50 | 4.65 | 4.75 | 4.70 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.91 | -0.69 | 0.06 | -0.06 | 10/7/2025 | 10/21/2025 3:59:46 PM EST |
| 33.00 | 5.05 | 5.15 | 5.10 | 5.05 | -1.75 | -25.74% | 0.15 | 4 | 12 | 0.91 | -0.72 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 33.50 | 5.05 | 5.65 | 5.35 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | -0.74 | 0.06 | -0.06 | 10/20/2025 | 10/21/2025 3:59:46 PM EST |
| 34.00 | 5.75 | 6.05 | 5.90 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.91 | -0.77 | 0.05 | -0.05 | 10/20/2025 | 10/21/2025 3:59:46 PM EST |
| 35.00 | 6.65 | 7.00 | 6.83 | 6.80 | -1.15 | -14.47% | 0.20 | 5 | 68 | 0.95 | -0.80 | 0.05 | -0.05 | 10/21/2025 | 10/21/2025 3:59:46 PM EST |
| 36.00 | 6.65 | 8.50 | 7.58 | 10.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.40 | -0.84 | 0.04 | -0.04 | 10/2/2025 | 10/21/2025 3:59:46 PM EST |
| 37.00 | 7.65 | 9.35 | 8.50 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.46 | -0.86 | 0.04 | -0.04 | 10/3/2025 | 10/21/2025 3:59:46 PM EST |
| 38.00 | 8.45 | 9.80 | 9.13 | 11.67 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.19 | -0.89 | 0.03 | -0.04 | 10/6/2025 | 10/21/2025 3:59:46 PM EST |
| 40.00 | 10.45 | 11.95 | 11.20 | 11.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.36 | -0.92 | 0.02 | -0.03 | 10/15/2025 | 10/21/2025 3:59:46 PM EST |