Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $28.45 as of 10/9/2025 9:08:21 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 | 14.50 | 13.58 | 13.07 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.76 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 16.00 | 11.20 | 13.60 | 12.40 | 11.95 | 0.00 | 0.00% | 0.78 | 0 | 13 | 1.21 | 0.99 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 17.00 | 10.25 | 11.75 | 11.00 | 11.02 | 0.00 | 0.00% | 0.65 | 0 | 43 | 1.33 | 0.98 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 18.00 | 9.45 | 11.80 | 10.63 | 10.50 | -0.14 | -1.32% | 0.59 | 3 | 55 | 1.09 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 19.00 | 8.45 | 9.85 | 9.15 | 9.13 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.06 | 0.95 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 20.00 | 7.65 | 9.80 | 8.73 | 8.25 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.02 | 0.92 | 0.02 | -0.02 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 21.00 | 7.60 | 9.05 | 8.33 | 8.10 | +0.70 | +9.46% | 0.40 | 1 | 15 | 0.91 | 0.90 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 22.00 | 5.70 | 8.50 | 7.10 | 6.73 | 0.00 | 0.00% | 0.32 | 0 | 160 | 0.83 | 0.87 | 0.03 | -0.03 | 10/7/2025 | 10/9/2025 3:59:59 PM EST |
| 23.00 | 5.80 | 7.45 | 6.63 | 5.91 | -0.04 | -0.68% | 0.29 | 1 | 197 | 0.93 | 0.83 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 24.00 | 5.45 | 5.60 | 5.53 | 5.25 | 0.00 | 0.00% | 0.23 | 1 | 30 | 0.78 | 0.79 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 25.00 | 4.80 | 4.90 | 4.85 | 4.81 | +0.26 | +5.72% | 0.19 | 710 | 723 | 0.81 | 0.74 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 26.00 | 4.15 | 4.25 | 4.20 | 4.20 | +0.35 | +9.10% | 0.16 | 42 | 912 | 0.80 | 0.69 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 27.00 | 3.55 | 3.65 | 3.60 | 3.50 | +0.10 | +2.95% | 0.13 | 39 | 499 | 0.79 | 0.64 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 28.00 | 3.05 | 3.15 | 3.10 | 3.15 | +0.23 | +7.88% | 0.11 | 236 | 981 | 0.79 | 0.58 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 29.00 | 2.63 | 2.80 | 2.72 | 2.64 | +0.12 | +4.77% | 0.09 | 403 | 901 | 0.80 | 0.53 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 30.00 | 2.23 | 2.29 | 2.26 | 2.27 | +0.15 | +7.08% | 0.08 | 1,489 | 1,743 | 0.80 | 0.47 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 31.00 | 1.89 | 1.95 | 1.92 | 1.94 | +0.07 | +3.75% | 0.06 | 94 | 407 | 0.80 | 0.42 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 32.00 | 1.61 | 1.66 | 1.64 | 1.61 | -0.01 | -0.62% | 0.05 | 130 | 113 | 0.81 | 0.37 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 33.00 | 1.22 | 1.41 | 1.32 | 1.37 | +0.05 | +3.79% | 0.04 | 19 | 106 | 0.79 | 0.33 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 34.00 | 1.16 | 1.20 | 1.18 | 1.10 | +0.05 | +4.77% | 0.03 | 144 | 149 | 0.82 | 0.29 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 35.00 | 0.98 | 1.03 | 1.01 | 1.00 | +0.02 | +2.05% | 0.03 | 70 | 293 | 0.82 | 0.25 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 36.00 | 0.84 | 0.88 | 0.86 | 0.85 | +0.05 | +6.25% | 0.02 | 61 | 120 | 0.83 | 0.22 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 37.00 | 0.72 | 0.86 | 0.79 | 0.65 | % | 0.02 | 20 | 0 | 0.86 | 0.20 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST | |
| 38.00 | 0.62 | 0.69 | 0.66 | 0.57 | % | 0.02 | 3 | 0 | 0.86 | 0.18 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 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 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 10/9/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.24 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/9/2025 3:59:59 PM EST |
| 18.00 | 0.11 | 0.33 | 0.22 | 0.16 | -0.04 | -20.00% | 0.01 | 10 | 18 | 0.98 | -0.04 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 19.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 0.01 | 3 | 201 | 0.92 | -0.05 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 20.00 | 0.29 | 0.32 | 0.31 | 0.28 | -0.01 | -3.45% | 0.02 | 26 | 191 | 0.88 | -0.08 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 21.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.03 | -6.67% | 0.02 | 35 | 165 | 0.85 | -0.10 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 22.00 | 0.53 | 0.56 | 0.55 | 0.58 | -0.03 | -4.92% | 0.03 | 104 | 521 | 0.83 | -0.13 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 23.00 | 0.71 | 0.81 | 0.76 | 0.73 | -0.07 | -8.75% | 0.03 | 56 | 352 | 0.84 | -0.17 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 24.00 | 0.95 | 1.00 | 0.98 | 0.98 | -0.09 | -8.42% | 0.04 | 112 | 654 | 0.82 | -0.21 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 25.00 | 1.25 | 1.29 | 1.27 | 1.26 | -0.11 | -8.03% | 0.05 | 105 | 1,097 | 0.80 | -0.26 | 0.04 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 26.00 | 1.60 | 1.65 | 1.63 | 1.61 | -0.14 | -8.00% | 0.06 | 2,032 | 196 | 0.80 | -0.31 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 27.00 | 2.02 | 2.07 | 2.05 | 2.06 | -0.19 | -8.45% | 0.08 | 28 | 178 | 0.80 | -0.36 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 28.00 | 2.51 | 2.56 | 2.54 | 2.54 | -0.24 | -8.64% | 0.09 | 91 | 231 | 0.79 | -0.42 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 29.00 | 3.05 | 3.15 | 3.10 | 3.05 | -0.35 | -10.30% | 0.11 | 6 | 14 | 0.80 | -0.47 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:59 PM EST |
| 30.00 | 3.65 | 3.75 | 3.70 | 4.03 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.81 | -0.53 | 0.06 | -0.04 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 31.00 | 4.30 | 4.40 | 4.35 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.58 | 0.06 | -0.04 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 32.00 | 5.00 | 5.10 | 5.05 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.80 | -0.63 | 0.05 | -0.04 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 33.00 | 5.75 | 5.85 | 5.80 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | -0.67 | 0.05 | -0.04 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 34.00 | 6.55 | 6.65 | 6.60 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.82 | -0.71 | 0.05 | -0.03 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 35.00 | 7.35 | 7.50 | 7.43 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.81 | -0.75 | 0.04 | -0.03 | 10/8/2025 | 10/9/2025 3:59:59 PM EST |
| 36.00 | 6.85 | 9.70 | 8.28 | % | 0.23 | 0 | 0 | 0.82 | -0.78 | 0.04 | -0.03 | 10/9/2025 3:59:59 PM EST | |||
| 37.00 | 9.00 | 10.30 | 9.65 | % | 0.26 | 0 | 0 | 1.08 | -0.80 | 0.04 | -0.03 | 10/9/2025 3:59:59 PM EST | |||
| 38.00 | 9.05 | 11.20 | 10.13 | % | 0.27 | 0 | 0 | 0.81 | -0.82 | 0.03 | -0.03 | 10/9/2025 3:59:59 PM EST |