Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.97 as of 10/3/2025 3:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.15 | 25.80 | 24.48 | 23.98 | -1.09 | -4.35% | 24.48 | 766 | 4,198 | 9.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 2.00 | 21.15 | 25.25 | 23.20 | 26.47 | 0.00 | 0.00% | 11.60 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 20.15 | 24.25 | 22.20 | 19.52 | 0.00 | 0.00% | 7.40 | 0 | 3 | 8.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 19.15 | 23.25 | 21.20 | 21.80 | 0.00 | 0.00% | 5.30 | 0 | 5 | 6.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 18.20 | 22.30 | 20.25 | 23.58 | 0.00 | 0.00% | 4.05 | 0 | 8 | 5.58 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 18.45 | 19.55 | 19.00 | 21.32 | 0.00 | 0.00% | 3.17 | 0 | 31 | 3.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 17.05 | 19.00 | 18.03 | 20.21 | 0.00 | 0.00% | 2.58 | 0 | 13 | 2.21 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 16.00 | 17.75 | 16.88 | 18.15 | 0.00 | 0.00% | 2.11 | 0 | 19 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 15.35 | 16.75 | 16.05 | 17.00 | -0.09 | -0.53% | 1.78 | 2 | 66 | 2.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 14.45 | 16.70 | 15.58 | 16.00 | 0.00 | 0.00% | 1.56 | 0 | 588 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 13.75 | 14.45 | 14.10 | 14.00 | -2.55 | -15.41% | 1.28 | 2 | 169 | 1.69 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 13.25 | 13.55 | 13.40 | 12.97 | -1.23 | -8.67% | 1.12 | 6 | 233 | 1.53 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 12.35 | 12.90 | 12.63 | 12.60 | -0.33 | -2.56% | 0.97 | 1 | 374 | 1.39 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 11.40 | 11.50 | 11.45 | 11.45 | -0.45 | -3.79% | 0.82 | 7 | 940 | 0.97 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 10.45 | 10.55 | 10.50 | 10.45 | -0.81 | -7.20% | 0.70 | 37 | 1,693 | 0.88 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 9.50 | 9.60 | 9.55 | 9.45 | -0.59 | -5.88% | 0.60 | 8 | 1,588 | 0.86 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 8.55 | 8.65 | 8.60 | 8.73 | -0.47 | -5.11% | 0.51 | 8 | 2,143 | 0.81 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 7.65 | 7.75 | 7.70 | 7.58 | -0.37 | -4.66% | 0.43 | 200 | 3,669 | 0.79 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 6.75 | 6.85 | 6.80 | 6.70 | -0.45 | -6.30% | 0.36 | 328 | 2,846 | 0.75 | 0.88 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 5.95 | 6.05 | 6.00 | 6.00 | -0.70 | -10.45% | 0.30 | 417 | 6,968 | 0.74 | 0.85 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 5.15 | 5.25 | 5.20 | 5.10 | -0.75 | -12.83% | 0.25 | 69 | 2,419 | 0.72 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 4.45 | 4.55 | 4.50 | 4.48 | -0.68 | -13.18% | 0.20 | 146 | 2,612 | 0.71 | 0.75 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.65 | -14.45% | 0.17 | 136 | 3,636 | 0.71 | 0.70 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 3.25 | 3.35 | 3.30 | 3.30 | -0.50 | -13.16% | 0.14 | 250 | 6,538 | 0.70 | 0.64 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 2.76 | 2.80 | 2.78 | 2.80 | -0.50 | -15.16% | 0.11 | 1,735 | 7,927 | 0.70 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 2.32 | 2.36 | 2.34 | 2.35 | -0.43 | -15.47% | 0.09 | 3,473 | 6,709 | 0.70 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 1.95 | 1.98 | 1.97 | 1.98 | -0.37 | -15.75% | 0.07 | 2,793 | 10,623 | 0.71 | 0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 1.63 | 1.67 | 1.65 | 1.65 | -0.32 | -16.25% | 0.06 | 3,253 | 12,950 | 0.71 | 0.41 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 1.35 | 1.40 | 1.38 | 1.34 | -0.34 | -20.24% | 0.05 | 1,147 | 4,887 | 0.71 | 0.36 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 1.15 | 1.16 | 1.16 | 1.15 | -0.25 | -17.86% | 0.04 | 20,334 | 52,231 | 0.72 | 0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 0.94 | 0.97 | 0.96 | 0.96 | -0.25 | -20.67% | 0.03 | 3,118 | 6,351 | 0.72 | 0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 0.79 | 0.82 | 0.81 | 0.82 | -0.22 | -21.16% | 0.03 | 3,675 | 5,084 | 0.73 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 0.66 | 0.71 | 0.69 | 0.68 | -0.17 | -20.00% | 0.02 | 1,343 | 2,576 | 0.74 | 0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.15 | -20.55% | 0.02 | 335 | 1,621 | 0.75 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 0.48 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 0.01 | 925 | 5,952 | 0.75 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 36.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.09 | -16.67% | 0.01 | 71 | 829 | 0.77 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 37.00 | 0.35 | 0.40 | 0.38 | 0.41 | -0.05 | -10.87% | 0.01 | 28 | 563 | 0.78 | 0.12 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 38.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.09 | -22.50% | 0.01 | 175 | 927 | 0.79 | 0.10 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 39.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.09 | -25.00% | 0.01 | 70 | 530 | 0.80 | 0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 239 | 4,333 | 0.81 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 41.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.07 | -24.14% | 0.01 | 29 | 33 | 0.82 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 42.00 | 0.18 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 4 | 127 | 0.83 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 43.00 | 0.16 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.85 | 0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 44.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 22 | 353 | 0.86 | 0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.04 | +400.00% | 0.02 | 1 | 115 | 2.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.01 | 3 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.06 | +600.00% | 0.01 | 4 | 1,014 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,569 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 910 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 964 | 1.12 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 4,316 | 1.04 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 828 | 0.98 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 2 | 652 | 0.92 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 56 | 3,072 | 0.88 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.16 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 13 | 1,377 | 0.84 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.04 | +20.00% | 0.01 | 184 | 2,329 | 0.80 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.05 | +18.52% | 0.02 | 92 | 4,853 | 0.77 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 0.43 | 0.46 | 0.45 | 0.45 | +0.08 | +21.63% | 0.02 | 93 | 2,505 | 0.75 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 0.60 | 0.62 | 0.61 | 0.60 | +0.09 | +17.65% | 0.03 | 416 | 9,750 | 0.73 | -0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 0.82 | 0.84 | 0.83 | 0.83 | +0.13 | +18.58% | 0.04 | 495 | 7,979 | 0.72 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 1.10 | 1.13 | 1.12 | 1.10 | +0.12 | +12.25% | 0.05 | 1,023 | 5,238 | 0.71 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 1.45 | 1.49 | 1.47 | 1.46 | +0.23 | +18.70% | 0.06 | 1,408 | 19,678 | 0.71 | -0.30 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 1.87 | 1.91 | 1.89 | 1.89 | +0.24 | +14.55% | 0.08 | 848 | 5,292 | 0.70 | -0.36 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 2.36 | 2.40 | 2.38 | 2.45 | +0.37 | +17.79% | 0.10 | 3,742 | 12,549 | 0.70 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 2.92 | 2.96 | 2.94 | 2.99 | +0.44 | +17.26% | 0.11 | 742 | 7,342 | 0.71 | -0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 3.50 | 3.60 | 3.55 | 3.67 | +0.47 | +14.69% | 0.13 | 177 | 2,236 | 0.70 | -0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 4.20 | 4.30 | 4.25 | 4.50 | +0.77 | +20.65% | 0.15 | 55 | 4,048 | 0.71 | -0.59 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 4.95 | 5.00 | 4.98 | 5.00 | +0.36 | +7.76% | 0.17 | 34 | 1,733 | 0.71 | -0.64 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 5.70 | 5.80 | 5.75 | 5.75 | +0.55 | +10.58% | 0.19 | 354 | 1,144 | 0.72 | -0.69 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 31.00 | 6.50 | 6.60 | 6.55 | 6.50 | +0.61 | +10.36% | 0.21 | 42 | 167 | 0.72 | -0.73 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 32.00 | 7.35 | 7.45 | 7.40 | 7.16 | +0.26 | +3.77% | 0.23 | 3 | 411 | 0.73 | -0.77 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 33.00 | 8.20 | 8.35 | 8.28 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 174 | 0.68 | -0.80 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 34.00 | 9.15 | 9.25 | 9.20 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 286 | 0.73 | -0.83 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 10.05 | 10.15 | 10.10 | 10.20 | +0.79 | +8.40% | 0.29 | 1 | 185 | 0.75 | -0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 36.00 | 10.65 | 11.10 | 10.88 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.66 | -0.87 | 0.03 | -0.02 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 37.00 | 11.40 | 12.05 | 11.73 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 320 | 0.95 | -0.88 | 0.03 | -0.01 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 38.00 | 12.50 | 13.10 | 12.80 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.66 | -0.90 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 39.00 | 13.45 | 14.05 | 13.75 | 13.65 | +0.20 | +1.49% | 0.35 | 65 | 81 | 1.32 | -0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 14.05 | 14.95 | 14.50 | 14.25 | 0.00 | 0.00% | 0.36 | 0 | 295 | 0.86 | -0.92 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 41.00 | 14.65 | 16.00 | 15.33 | % | 0.37 | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 42.00 | 16.55 | 16.95 | 16.75 | % | 0.40 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 43.00 | 17.00 | 17.90 | 17.45 | % | 0.41 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 44.00 | 18.25 | 18.95 | 18.60 | 18.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.99 | -0.94 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |