Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $29.72 as of 11/28/2025 9:36:35 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 | 14.15 | 14.85 | 14.50 | 14.20 | +1.94 | +15.83% | 0.97 | 1 | 44 | 2.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 13.05 | 13.90 | 13.48 | 13.26 | +0.45 | +3.52% | 0.84 | 2 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.00 | 10.65 | 13.00 | 11.83 | 11.65 | 0.00 | 0.00% | 0.70 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 11.00 | 11.80 | 11.40 | 10.95 | +2.55 | +30.36% | 0.63 | 2 | 53 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 19.00 | 9.35 | 11.00 | 10.18 | 9.85 | 0.00 | 0.00% | 0.54 | 0 | 75 | 1.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 9.15 | 10.00 | 9.58 | 8.99 | +0.49 | +5.77% | 0.48 | 4 | 152 | 1.54 | 0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 21.00 | 8.25 | 8.90 | 8.58 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.26 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 22.00 | 7.25 | 7.90 | 7.58 | 7.25 | +1.45 | +25.00% | 0.34 | 3 | 69 | 1.12 | 0.97 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 23.00 | 6.00 | 7.30 | 6.65 | 6.60 | +1.40 | +26.93% | 0.29 | 1 | 432 | 1.35 | 0.96 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 23.50 | 5.80 | 6.50 | 6.15 | 5.98 | +0.69 | +13.05% | 0.26 | 1 | 5 | 1.02 | 0.94 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 24.00 | 5.70 | 6.00 | 5.85 | 4.92 | +0.07 | +1.45% | 0.24 | 1 | 183 | 0.95 | 0.93 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 24.50 | 4.95 | 5.60 | 5.28 | 5.08 | +0.76 | +17.60% | 0.22 | 4 | 5 | 0.97 | 0.91 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 4.70 | 5.00 | 4.85 | 4.95 | +0.90 | +22.23% | 0.19 | 40 | 833 | 0.77 | 0.89 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.50 | 3.80 | 4.65 | 4.23 | 4.10 | +0.09 | +2.25% | 0.17 | 20 | 13 | 0.75 | 0.87 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 26.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.80 | +24.62% | 0.16 | 141 | 710 | 0.69 | 0.85 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 26.50 | 3.35 | 3.75 | 3.55 | 3.30 | +0.59 | +21.78% | 0.13 | 104 | 104 | 0.61 | 0.82 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.82 | +34.46% | 0.12 | 303 | 1,467 | 0.65 | 0.79 | 0.08 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.50 | 2.72 | 2.90 | 2.81 | 2.72 | +0.54 | +24.78% | 0.10 | 75 | 511 | 0.59 | 0.75 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 28.00 | 2.40 | 2.48 | 2.44 | 2.48 | +0.72 | +40.91% | 0.09 | 526 | 3,603 | 0.63 | 0.71 | 0.10 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 28.50 | 2.06 | 2.16 | 2.11 | 2.10 | +0.64 | +43.84% | 0.07 | 577 | 9,549 | 0.62 | 0.66 | 0.10 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 29.00 | 1.78 | 1.82 | 1.80 | 1.79 | +0.52 | +40.95% | 0.06 | 3,750 | 35,111 | 0.61 | 0.61 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 29.50 | 1.50 | 1.56 | 1.53 | 1.53 | +0.46 | +43.00% | 0.05 | 1,624 | 1,062 | 0.61 | 0.55 | 0.12 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 1.26 | 1.28 | 1.27 | 1.25 | +0.38 | +43.68% | 0.04 | 3,459 | 7,922 | 0.60 | 0.49 | 0.12 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 31.00 | 0.84 | 0.88 | 0.86 | 0.87 | +0.26 | +42.63% | 0.03 | 4,367 | 7,286 | 0.59 | 0.37 | 0.12 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 32.00 | 0.54 | 0.57 | 0.56 | 0.55 | +0.17 | +44.74% | 0.02 | 3,053 | 4,184 | 0.58 | 0.27 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 33.00 | 0.34 | 0.36 | 0.35 | 0.35 | +0.09 | +34.62% | 0.01 | 3,456 | 3,608 | 0.58 | 0.20 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 34.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 2,622 | 2,083 | 0.57 | 0.14 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 458 | 2,950 | 0.58 | 0.10 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 36.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 198 | 1,667 | 0.61 | 0.07 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 37.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 330 | 941 | 0.62 | 0.04 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 38.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 260 | 580 | 0.64 | 0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 39.00 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 145 | 0.75 | 0.02 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 982 | 0.70 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 364 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 1,012 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 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 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 757 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 53 | 2,074 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,050 | 2,265 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 106 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2,036 | 1,258 | 1.07 | -0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 21.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 14 | 2,533 | 0.99 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 63 | 1,661 | 0.90 | -0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 246 | 2,150 | 0.83 | -0.04 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 23.50 | 0.10 | 0.13 | 0.12 | 0.15 | -0.05 | -25.00% | 0.01 | 12 | 112 | 0.79 | -0.06 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 24.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.12 | -48.00% | 0.01 | 286 | 2,120 | 0.76 | -0.07 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 24.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 0.01 | 41 | 232 | 0.74 | -0.09 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.19 | -50.00% | 0.01 | 661 | 5,099 | 0.71 | -0.11 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.50 | 0.23 | 0.25 | 0.24 | 0.23 | -0.20 | -46.52% | 0.01 | 147 | 519 | 0.69 | -0.13 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 26.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.26 | -47.28% | 0.01 | 539 | 4,712 | 0.67 | -0.15 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 26.50 | 0.35 | 0.38 | 0.37 | 0.35 | -0.34 | -49.28% | 0.01 | 404 | 252 | 0.65 | -0.18 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.39 | -45.89% | 0.02 | 757 | 3,890 | 0.64 | -0.21 | 0.08 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.50 | 0.55 | 0.58 | 0.57 | 0.58 | -0.42 | -42.00% | 0.02 | 229 | 231 | 0.63 | -0.25 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 28.00 | 0.69 | 0.75 | 0.72 | 0.70 | -0.53 | -43.09% | 0.03 | 561 | 3,626 | 0.63 | -0.29 | 0.10 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 28.50 | 0.85 | 0.89 | 0.87 | 0.90 | -0.57 | -38.78% | 0.03 | 445 | 328 | 0.61 | -0.34 | 0.10 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 29.00 | 1.05 | 1.08 | 1.07 | 1.05 | -0.57 | -35.19% | 0.04 | 1,628 | 1,395 | 0.61 | -0.39 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 29.50 | 1.24 | 1.34 | 1.29 | 1.41 | -0.33 | -18.97% | 0.04 | 27 | 39 | 0.60 | -0.45 | 0.12 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 1.49 | 1.59 | 1.54 | 1.72 | -0.42 | -19.63% | 0.05 | 120 | 1,262 | 0.60 | -0.51 | 0.12 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 31.00 | 2.07 | 2.17 | 2.12 | 2.13 | -0.62 | -22.55% | 0.07 | 75 | 401 | 0.58 | -0.63 | 0.12 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 32.00 | 2.70 | 3.30 | 3.00 | 3.03 | -0.92 | -23.30% | 0.09 | 20 | 226 | 0.66 | -0.73 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 33.00 | 3.35 | 3.80 | 3.58 | 3.68 | -0.72 | -16.37% | 0.11 | 73 | 53 | 0.54 | -0.80 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 34.00 | 3.90 | 5.90 | 4.90 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 108 | 1.33 | -0.86 | 0.06 | -0.03 | 11/12/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 5.25 | 6.00 | 5.63 | 5.68 | -0.45 | -7.35% | 0.16 | 56 | 42 | 0.99 | -0.90 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 36.00 | 6.15 | 8.05 | 7.10 | % | 0.20 | 0 | 0 | 1.63 | -0.93 | 0.03 | -0.02 | 11/28/2025 12:59:56 PM EST | |||
| 37.00 | 7.10 | 9.00 | 8.05 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.70 | -0.96 | 0.02 | -0.01 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 38.00 | 8.10 | 10.00 | 9.05 | % | 0.24 | 0 | 0 | 1.80 | -0.97 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 39.00 | 9.10 | 11.00 | 10.05 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.89 | -0.98 | 0.01 | -0.01 | 11/4/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 9.30 | 12.00 | 10.65 | % | 0.27 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 41.00 | 10.05 | 13.40 | 11.73 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:56 PM EST |
| 42.00 | 12.05 | 14.40 | 13.23 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 15.05 | 17.40 | 16.23 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |