Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.38 as of 9/5/2025 3:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.55 | 26.40 | 24.48 | 24.24 | +0.34 | +1.43% | 24.48 | 313 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 2.00 | 21.55 | 25.65 | 23.60 | 23.13 | 0.00 | 0.00% | 11.80 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:02 PM EST |
| 3.00 | 20.60 | 24.70 | 22.65 | 19.52 | 0.00 | 0.00% | 7.55 | 0 | 3 | 6.84 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 4:00:02 PM EST |
| 4.00 | 19.95 | 23.40 | 21.68 | 20.80 | % | 5.42 | 2 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 5.00 | 18.70 | 22.45 | 20.58 | 20.20 | 0.00 | 0.00% | 4.12 | 0 | 6 | 4.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 6.00 | 19.20 | 21.00 | 20.10 | 20.34 | 0.00 | 0.00% | 3.35 | 0 | 30 | 2.51 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:02 PM EST |
| 7.00 | 18.20 | 20.05 | 19.13 | 19.20 | 0.00 | 0.00% | 2.73 | 0 | 16 | 2.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 17.05 | 18.95 | 18.00 | 17.08 | 0.00 | 0.00% | 2.25 | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 9.00 | 15.85 | 16.90 | 16.38 | 17.25 | 0.00 | 0.00% | 1.82 | 0 | 62 | 2.21 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 15.00 | 16.55 | 15.78 | 15.60 | +1.10 | +7.59% | 1.58 | 4 | 588 | 1.14 | 0.99 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 13.50 | 15.85 | 14.68 | 15.31 | 0.00 | 0.00% | 1.33 | 0 | 167 | 1.33 | 0.99 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 12.75 | 14.95 | 13.85 | 12.45 | -0.80 | -6.04% | 1.15 | 3 | 241 | 1.52 | 0.98 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 11.65 | 13.90 | 12.78 | 11.52 | -1.28 | -10.00% | 0.98 | 10 | 304 | 1.09 | 0.97 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 14.00 | 10.70 | 12.00 | 11.35 | 11.99 | +0.47 | +4.08% | 0.81 | 86 | 939 | 0.90 | 0.96 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 15.00 | 10.90 | 11.15 | 11.03 | 10.60 | -0.14 | -1.31% | 0.74 | 71 | 1,508 | 0.84 | 0.95 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.00 | 10.00 | 10.15 | 10.08 | 8.95 | -0.88 | -8.96% | 0.63 | 78 | 1,544 | 0.72 | 0.94 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 17.00 | 8.40 | 9.20 | 8.80 | 8.41 | -0.49 | -5.51% | 0.52 | 400 | 2,308 | 0.47 | 0.92 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.00 | 8.25 | 8.55 | 8.40 | 8.00 | +0.01 | +0.13% | 0.47 | 71 | 3,157 | 0.74 | 0.90 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 19.00 | 7.40 | 7.70 | 7.55 | 7.35 | +0.20 | +2.80% | 0.40 | 23 | 3,407 | 0.71 | 0.88 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 20.00 | 6.60 | 6.70 | 6.65 | 6.52 | +0.12 | +1.88% | 0.33 | 717 | 7,090 | 0.66 | 0.85 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.00 | 5.85 | 5.95 | 5.90 | 5.92 | +0.17 | +2.96% | 0.28 | 29 | 2,820 | 0.65 | 0.81 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 22.00 | 5.15 | 5.25 | 5.20 | 5.22 | +0.77 | +17.31% | 0.24 | 36 | 3,017 | 0.65 | 0.76 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.00 | 4.50 | 4.60 | 4.55 | 4.54 | +0.15 | +3.42% | 0.20 | 100 | 3,623 | 0.64 | 0.71 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 24.00 | 3.95 | 4.00 | 3.98 | 3.95 | +0.15 | +3.95% | 0.17 | 2,079 | 6,798 | 0.64 | 0.66 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.10 | +2.99% | 0.14 | 1,357 | 7,061 | 0.64 | 0.61 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 26.00 | 2.96 | 3.05 | 3.01 | 3.00 | +0.15 | +5.27% | 0.12 | 767 | 5,167 | 0.64 | 0.56 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 27.00 | 2.57 | 2.68 | 2.63 | 2.57 | +0.10 | +4.05% | 0.10 | 839 | 16,341 | 0.65 | 0.51 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 28.00 | 2.20 | 2.30 | 2.25 | 2.18 | +0.07 | +3.32% | 0.08 | 490 | 1,694 | 0.65 | 0.46 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 29.00 | 1.89 | 2.00 | 1.95 | 1.89 | +0.07 | +3.85% | 0.07 | 69 | 2,177 | 0.65 | 0.42 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 1.63 | 1.69 | 1.66 | 1.65 | +0.08 | +5.10% | 0.06 | 3,071 | 34,173 | 0.65 | 0.38 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 1.41 | 1.51 | 1.46 | 1.51 | +0.16 | +11.86% | 0.05 | 171 | 1,197 | 0.66 | 0.34 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 32.00 | 1.22 | 1.30 | 1.26 | 1.25 | +0.09 | +7.76% | 0.04 | 231 | 1,024 | 0.66 | 0.30 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 33.00 | 1.05 | 1.12 | 1.09 | 1.08 | +0.07 | +6.94% | 0.03 | 2 | 1,009 | 0.66 | 0.27 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 34.00 | 0.91 | 0.95 | 0.93 | 0.92 | +0.03 | +3.38% | 0.03 | 41 | 220 | 0.67 | 0.24 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 35.00 | 0.79 | 0.84 | 0.82 | 0.80 | +0.04 | +5.27% | 0.02 | 294 | 2,954 | 0.67 | 0.22 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 36.00 | 0.69 | 0.74 | 0.72 | 0.59 | +0.05 | +9.26% | 0.02 | 50 | 307 | 0.68 | 0.19 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 37.00 | 0.59 | 0.71 | 0.65 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.69 | 0.17 | 0.03 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 38.00 | 0.52 | 0.56 | 0.54 | 0.53 | +0.01 | +1.93% | 0.01 | 1 | 163 | 0.69 | 0.16 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 39.00 | 0.46 | 0.54 | 0.50 | 0.39 | +0.04 | +11.43% | 0.01 | 1 | 378 | 0.70 | 0.14 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 0.41 | 0.45 | 0.43 | 0.46 | +0.06 | +15.00% | 0.01 | 136 | 1,882 | 0.70 | 0.13 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 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 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/5/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/5/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 1.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 784 | 0.99 | -0.01 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 912 | 1.18 | -0.01 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.23 | 0.14 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 3,971 | 0.96 | -0.02 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 0.09 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.89 | -0.03 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.21 | 0.16 | 0.20 | +0.04 | +25.00% | 0.01 | 2 | 602 | 0.82 | -0.04 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 15.00 | 0.08 | 0.25 | 0.17 | 0.20 | -0.01 | -4.77% | 0.01 | 63 | 1,472 | 0.75 | -0.05 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.00 | 0.26 | 0.29 | 0.28 | 0.30 | +0.04 | +15.39% | 0.02 | 18 | 1,507 | 0.77 | -0.06 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 17.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.01 | +2.86% | 0.02 | 57 | 2,248 | 0.75 | -0.08 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.00 | 0.46 | 0.50 | 0.48 | 0.49 | +0.02 | +4.26% | 0.03 | 192 | 4,625 | 0.72 | -0.10 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 19.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.01 | -1.59% | 0.03 | 73 | 2,095 | 0.70 | -0.12 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 20.00 | 0.80 | 0.87 | 0.84 | 0.83 | +0.01 | +1.22% | 0.04 | 210 | 8,318 | 0.69 | -0.15 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.00 | 1.04 | 1.08 | 1.06 | 1.07 | -0.02 | -1.84% | 0.05 | 63 | 6,446 | 0.68 | -0.19 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 22.00 | 1.34 | 1.39 | 1.37 | 1.38 | -0.02 | -1.43% | 0.06 | 979 | 2,809 | 0.67 | -0.24 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.00 | 1.71 | 1.76 | 1.74 | 1.72 | -0.06 | -3.38% | 0.08 | 486 | 3,581 | 0.67 | -0.29 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 24.00 | 2.10 | 2.16 | 2.13 | 2.16 | -0.04 | -1.82% | 0.09 | 119 | 1,133 | 0.67 | -0.34 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 2.58 | 2.64 | 2.61 | 2.60 | -0.09 | -3.35% | 0.10 | 189 | 1,255 | 0.66 | -0.39 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 26.00 | 3.10 | 3.20 | 3.15 | 3.18 | 0.00 | 0.00% | 0.12 | 105 | 883 | 0.66 | -0.44 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 27.00 | 3.70 | 3.75 | 3.73 | 4.10 | +0.25 | +6.50% | 0.14 | 42 | 93 | 0.66 | -0.49 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 28.00 | 4.30 | 4.40 | 4.35 | 4.75 | +0.25 | +5.56% | 0.16 | 78 | 1,918 | 0.66 | -0.54 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 29.00 | 5.00 | 5.10 | 5.05 | 5.15 | -0.10 | -1.91% | 0.17 | 25 | 441 | 0.66 | -0.58 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 5.75 | 5.85 | 5.80 | 6.25 | +0.37 | +6.30% | 0.19 | 2 | 79 | 0.67 | -0.62 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 6.50 | 6.85 | 6.68 | 7.33 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.70 | -0.66 | 0.05 | -0.02 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 32.00 | 7.30 | 7.40 | 7.35 | 8.00 | +0.05 | +0.63% | 0.23 | 1 | 60 | 0.67 | -0.70 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 33.00 | 6.80 | 8.45 | 7.63 | 8.73 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.50 | -0.73 | 0.04 | -0.02 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 34.00 | 7.75 | 9.30 | 8.53 | 9.18 | 0.00 | 0.00% | 0.25 | 0 | 189 | 0.54 | -0.76 | 0.04 | -0.02 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 35.00 | 9.85 | 10.00 | 9.93 | 11.10 | +1.60 | +16.85% | 0.28 | 1 | 5 | 0.69 | -0.78 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 36.00 | 10.20 | 12.05 | 11.13 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.78 | -0.81 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 37.00 | 11.70 | 12.80 | 12.25 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 177 | 0.84 | -0.83 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 38.00 | 11.30 | 14.20 | 12.75 | 13.35 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.74 | -0.84 | 0.03 | -0.01 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 39.00 | 13.50 | 14.10 | 13.80 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.75 | -0.86 | 0.03 | -0.01 | 8/29/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 13.85 | 15.20 | 14.53 | 14.80 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.70 | -0.87 | 0.02 | -0.01 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |