Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $31.66 as of 10/28/2025 8:58:21 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 | 14.70 | 17.25 | 15.98 | 16.90 | % | 1.07 | 2 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 17.00 | 12.80 | 16.75 | 14.78 | 13.04 | % | 0.87 | 3 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 18.00 | 12.45 | 15.70 | 14.08 | % | 0.78 | 0 | 0 | 2.23 | 0.99 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 19.00 | 11.50 | 14.80 | 13.15 | % | 0.69 | 0 | 0 | 2.11 | 0.99 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 20.00 | 10.75 | 12.70 | 11.73 | 10.46 | 0.00 | 0.00% | 0.59 | 0 | 12 | 1.46 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 4:00:02 PM EST |
| 21.00 | 9.05 | 12.40 | 10.73 | 9.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.24 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 4:00:02 PM EST |
| 22.00 | 8.90 | 10.85 | 9.88 | 9.84 | +1.64 | +20.00% | 0.45 | 3 | 1 | 1.30 | 0.94 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 23.00 | 7.65 | 9.50 | 8.58 | 9.00 | +1.50 | +20.00% | 0.37 | 66 | 6 | 1.04 | 0.92 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 24.00 | 6.10 | 8.85 | 7.48 | 6.45 | -0.55 | -7.86% | 0.31 | 7 | 11 | 1.08 | 0.90 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 25.00 | 5.70 | 7.85 | 6.78 | 6.91 | +0.91 | +15.17% | 0.27 | 254 | 41 | 0.98 | 0.87 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 26.00 | 5.85 | 6.85 | 6.35 | 6.05 | +0.66 | +12.25% | 0.24 | 42 | 19 | 0.64 | 0.84 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 27.00 | 5.35 | 5.75 | 5.55 | 5.54 | +0.89 | +19.14% | 0.21 | 454 | 345 | 0.65 | 0.80 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 28.00 | 4.55 | 5.00 | 4.78 | 4.80 | +0.72 | +17.65% | 0.17 | 124 | 56 | 0.64 | 0.75 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 29.00 | 4.15 | 4.30 | 4.23 | 4.20 | +0.65 | +18.31% | 0.15 | 687 | 259 | 0.67 | 0.70 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 30.00 | 3.40 | 3.70 | 3.55 | 3.58 | +0.53 | +17.38% | 0.12 | 1,375 | 791 | 0.65 | 0.65 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 31.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.43 | +16.42% | 0.10 | 853 | 169 | 0.66 | 0.59 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 32.00 | 2.50 | 2.60 | 2.55 | 2.60 | +0.32 | +14.04% | 0.08 | 619 | 450 | 0.65 | 0.53 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 33.00 | 2.12 | 2.20 | 2.16 | 2.15 | +0.30 | +16.22% | 0.07 | 397 | 144 | 0.66 | 0.47 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 34.00 | 1.54 | 1.87 | 1.71 | 1.93 | +0.31 | +19.14% | 0.05 | 302 | 90 | 0.63 | 0.42 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 35.00 | 1.42 | 1.59 | 1.51 | 1.50 | +0.12 | +8.70% | 0.04 | 1,249 | 577 | 0.66 | 0.37 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 36.00 | 1.17 | 1.40 | 1.29 | 1.30 | +0.20 | +18.19% | 0.04 | 256 | 54 | 0.67 | 0.32 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 37.00 | 0.83 | 1.09 | 0.96 | 1.09 | +0.09 | +9.00% | 0.03 | 175 | 38 | 0.64 | 0.28 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 38.00 | 0.67 | 0.98 | 0.83 | 0.87 | +0.04 | +4.82% | 0.02 | 171 | 49 | 0.66 | 0.25 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 39.00 | 0.59 | 0.80 | 0.70 | 0.59 | -0.03 | -4.84% | 0.02 | 38 | 6 | 0.67 | 0.21 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 40.00 | 0.50 | 0.66 | 0.58 | 0.73 | +0.12 | +19.68% | 0.01 | 241 | 177 | 0.68 | 0.19 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.16 | 0.08 | 0.01 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 10/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.06 | -31.58% | 0.01 | 307 | 321 | 0.94 | -0.03 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 21.00 | 0.09 | 0.31 | 0.20 | 0.20 | -0.31 | -60.79% | 0.01 | 2 | 15 | 0.83 | -0.04 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 22.00 | 0.16 | 0.28 | 0.22 | 0.19 | -0.19 | -50.00% | 0.01 | 90 | 85 | 0.78 | -0.06 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 23.00 | 0.23 | 0.36 | 0.30 | 0.26 | -0.24 | -48.00% | 0.01 | 119 | 76 | 0.76 | -0.08 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 24.00 | 0.32 | 0.43 | 0.38 | 0.37 | -0.30 | -44.78% | 0.02 | 229 | 124 | 0.73 | -0.10 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 25.00 | 0.46 | 0.53 | 0.50 | 0.52 | -0.36 | -40.91% | 0.02 | 1,053 | 1,242 | 0.71 | -0.13 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 26.00 | 0.58 | 0.72 | 0.65 | 0.69 | -0.44 | -38.94% | 0.03 | 788 | 279 | 0.69 | -0.16 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 27.00 | 0.77 | 0.89 | 0.83 | 0.87 | -0.60 | -40.82% | 0.03 | 347 | 189 | 0.67 | -0.20 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 28.00 | 0.99 | 1.18 | 1.09 | 1.30 | -0.56 | -30.11% | 0.04 | 1,307 | 215 | 0.66 | -0.25 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 29.00 | 1.40 | 1.50 | 1.45 | 1.50 | -0.82 | -35.35% | 0.05 | 205 | 67 | 0.67 | -0.30 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 30.00 | 1.68 | 1.92 | 1.80 | 1.89 | -0.97 | -33.92% | 0.06 | 284 | 136 | 0.65 | -0.35 | 0.06 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 31.00 | 2.17 | 2.40 | 2.29 | 2.40 | -1.05 | -30.44% | 0.07 | 24 | 31 | 0.66 | -0.41 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 32.00 | 2.38 | 3.20 | 2.79 | 2.88 | -1.57 | -35.29% | 0.09 | 57 | 25 | 0.65 | -0.47 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 33.00 | 3.00 | 3.85 | 3.43 | 3.40 | -1.38 | -28.87% | 0.10 | 21 | 1 | 0.66 | -0.53 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 34.00 | 2.79 | 5.25 | 4.02 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.06 | -0.04 | 10/28/2025 4:00:02 PM EST | |||
| 35.00 | 4.30 | 5.30 | 4.80 | 4.80 | -1.40 | -22.59% | 0.14 | 3 | 3 | 0.67 | -0.63 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 36.00 | 5.15 | 6.70 | 5.93 | 6.20 | -0.87 | -12.31% | 0.16 | 30 | 13 | 0.78 | -0.68 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |
| 37.00 | 4.95 | 7.40 | 6.18 | % | 0.17 | 0 | 0 | 0.97 | -0.72 | 0.05 | -0.03 | 10/28/2025 4:00:02 PM EST | |||
| 38.00 | 6.60 | 8.30 | 7.45 | 7.05 | % | 0.20 | 35 | 0 | 0.75 | -0.75 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST | |
| 39.00 | 6.60 | 9.15 | 7.88 | % | 0.20 | 0 | 0 | 1.03 | -0.79 | 0.04 | -0.03 | 10/28/2025 4:00:02 PM EST | |||
| 40.00 | 8.55 | 9.40 | 8.98 | 8.80 | % | 0.22 | 58 | 0 | 0.72 | -0.81 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 4:00:02 PM EST |