Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $28.33 as of 11/26/2025 3:38:50 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 | 13.45 | 14.85 | 14.15 | 12.26 | 0.00 | 0.00% | 0.94 | 0 | 44 | 3.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 16.00 | 11.90 | 13.70 | 12.80 | 12.81 | +1.71 | +15.41% | 0.80 | 1 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 17.00 | 10.45 | 12.85 | 11.65 | 11.65 | +2.70 | +30.17% | 0.69 | 1 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 18.00 | 9.85 | 11.45 | 10.65 | 8.40 | 0.00 | 0.00% | 0.59 | 0 | 53 | 2.00 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 2:58:50 PM EST |
| 19.00 | 8.85 | 11.65 | 10.25 | 9.85 | +0.90 | +10.06% | 0.54 | 75 | 4 | 1.91 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 20.00 | 8.35 | 8.90 | 8.63 | 8.50 | +0.20 | +2.41% | 0.43 | 23 | 162 | 1.46 | 0.98 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 21.00 | 6.90 | 9.00 | 7.95 | 5.85 | -1.20 | -17.03% | 0.38 | 1 | 50 | 1.35 | 0.97 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 22.00 | 6.10 | 7.05 | 6.58 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 69 | 1.40 | 0.95 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 23.00 | 5.30 | 6.60 | 5.95 | 5.20 | -0.15 | -2.81% | 0.26 | 1 | 433 | 1.27 | 0.93 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 23.50 | 4.00 | 6.45 | 5.23 | 5.29 | +0.19 | +3.73% | 0.22 | 1 | 5 | 1.06 | 0.91 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 24.00 | 4.70 | 5.35 | 5.03 | 4.85 | +0.45 | +10.23% | 0.21 | 34 | 185 | 0.95 | 0.90 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 24.50 | 4.10 | 4.95 | 4.53 | 4.32 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.83 | 0.88 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 4.05 | +0.35 | +9.46% | 0.16 | 156 | 874 | 0.65 | 0.86 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 25.50 | 2.95 | 5.05 | 4.00 | 4.01 | +1.35 | +50.76% | 0.16 | 9 | 9 | 0.68 | 0.83 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 26.00 | 2.55 | 3.35 | 2.95 | 3.25 | +0.15 | +4.84% | 0.11 | 286 | 748 | 0.69 | 0.80 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 26.50 | 2.65 | 2.78 | 2.72 | 2.71 | +0.06 | +2.27% | 0.10 | 56 | 100 | 0.66 | 0.76 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 27.00 | 2.31 | 2.38 | 2.35 | 2.38 | -0.01 | -0.42% | 0.09 | 561 | 1,571 | 0.63 | 0.72 | 0.09 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 27.50 | 1.99 | 2.10 | 2.05 | 2.18 | +0.04 | +1.87% | 0.07 | 191 | 528 | 0.63 | 0.68 | 0.10 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 28.00 | 1.72 | 1.76 | 1.74 | 1.69 | -0.12 | -6.63% | 0.06 | 1,437 | 3,680 | 0.61 | 0.62 | 0.10 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 28.50 | 1.44 | 1.51 | 1.48 | 1.48 | -0.07 | -4.52% | 0.05 | 3,239 | 9,611 | 0.60 | 0.57 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 29.00 | 1.22 | 1.23 | 1.23 | 1.25 | -0.07 | -5.31% | 0.04 | 8,391 | 36,339 | 0.61 | 0.52 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 29.50 | 1.01 | 1.06 | 1.04 | 1.09 | -0.01 | -0.91% | 0.04 | 700 | 782 | 0.60 | 0.46 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 30.00 | 0.85 | 0.88 | 0.87 | 0.86 | -0.07 | -7.53% | 0.03 | 3,490 | 6,374 | 0.59 | 0.41 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 31.00 | 0.58 | 0.59 | 0.59 | 0.59 | -0.08 | -11.94% | 0.02 | 6,445 | 3,218 | 0.60 | 0.31 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 32.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.02 | -4.77% | 0.01 | 1,626 | 3,295 | 0.59 | 0.23 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 380 | 3,384 | 0.61 | 0.16 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 34.00 | 0.16 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 778 | 1,629 | 0.61 | 0.12 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 398 | 2,753 | 0.63 | 0.08 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 36.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 568 | 1,606 | 0.64 | 0.06 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 37.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 69 | 934 | 0.67 | 0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 38.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 582 | 0.68 | 0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 39.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 146 | 0.71 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 136 | 1,088 | 0.69 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 41.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 363 | 0.78 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 67 | 167 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,012 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 760 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:58:50 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 2,362 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 86 | 2,185 | 1.06 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.23 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:58:50 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 154 | 1,284 | 0.96 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 21.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 58 | 2,531 | 0.90 | -0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 22.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 103 | 1,686 | 0.84 | -0.05 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 23.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 217 | 2,188 | 0.79 | -0.07 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 23.50 | 0.17 | 0.25 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 64 | 74 | 0.75 | -0.09 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 24.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 257 | 2,240 | 0.74 | -0.10 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 24.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.09 | -22.50% | 0.01 | 63 | 207 | 0.71 | -0.12 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 25.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.13 | -25.49% | 0.02 | 888 | 5,145 | 0.70 | -0.14 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 25.50 | 0.41 | 0.47 | 0.44 | 0.43 | -0.18 | -29.51% | 0.02 | 317 | 417 | 0.68 | -0.17 | 0.06 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 26.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.17 | -23.62% | 0.02 | 2,063 | 4,391 | 0.67 | -0.20 | 0.07 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 26.50 | 0.67 | 0.70 | 0.69 | 0.69 | -0.17 | -19.77% | 0.03 | 226 | 129 | 0.65 | -0.24 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 27.00 | 0.82 | 0.85 | 0.84 | 0.85 | -0.14 | -14.15% | 0.03 | 670 | 3,772 | 0.64 | -0.28 | 0.09 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 27.50 | 0.98 | 1.03 | 1.01 | 0.98 | -0.23 | -19.01% | 0.04 | 144 | 113 | 0.63 | -0.32 | 0.10 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 28.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.18 | -12.77% | 0.04 | 524 | 3,615 | 0.63 | -0.38 | 0.10 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 28.50 | 1.39 | 1.49 | 1.44 | 1.47 | -0.23 | -13.53% | 0.05 | 613 | 87 | 0.62 | -0.43 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 29.00 | 1.63 | 1.77 | 1.70 | 1.62 | -0.33 | -16.93% | 0.06 | 427 | 1,430 | 0.61 | -0.48 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 29.50 | 1.92 | 2.06 | 1.99 | 1.74 | -0.63 | -26.59% | 0.07 | 27 | 21 | 0.61 | -0.54 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 30.00 | 2.24 | 2.43 | 2.34 | 2.14 | -0.56 | -20.75% | 0.08 | 84 | 1,242 | 0.62 | -0.59 | 0.11 | -0.05 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 31.00 | 2.72 | 3.20 | 2.96 | 2.75 | -0.95 | -25.68% | 0.10 | 68 | 406 | 0.61 | -0.69 | 0.10 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 32.00 | 3.25 | 4.10 | 3.68 | 3.95 | -0.33 | -7.71% | 0.12 | 24 | 226 | 0.60 | -0.77 | 0.08 | -0.04 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 33.00 | 3.60 | 5.30 | 4.45 | 4.40 | -1.03 | -18.97% | 0.13 | 19 | 51 | 0.65 | -0.84 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 34.00 | 4.90 | 6.15 | 5.53 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 108 | 1.10 | -0.88 | 0.05 | -0.02 | 11/12/2025 | 11/26/2025 2:58:50 PM EST |
| 35.00 | 4.80 | 8.00 | 6.40 | 6.13 | -0.62 | -9.19% | 0.18 | 55 | 67 | 0.82 | -0.92 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 2:58:50 PM EST |
| 36.00 | 6.70 | 8.20 | 7.45 | % | 0.21 | 0 | 0 | 1.32 | -0.94 | 0.03 | -0.01 | 11/26/2025 2:58:50 PM EST | |||
| 37.00 | 7.65 | 9.15 | 8.40 | 9.25 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.38 | -0.96 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 2:58:50 PM EST |
| 38.00 | 7.45 | 10.85 | 9.15 | % | 0.24 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 11/26/2025 2:58:50 PM EST | |||
| 39.00 | 8.95 | 12.40 | 10.68 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.55 | -0.98 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 2:58:50 PM EST |
| 40.00 | 10.20 | 12.60 | 11.40 | % | 0.29 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:58:50 PM EST | |||
| 41.00 | 10.45 | 14.25 | 12.35 | 11.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 2:58:50 PM EST |
| 42.00 | 11.50 | 15.30 | 13.40 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST | |||
| 45.00 | 15.20 | 17.60 | 16.40 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:50 PM EST |