Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $26.55 as of 9/12/2025 9:26:55 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 | 24.30 | 26.70 | 25.50 | 24.94 | 0.00 | 0.00% | 25.50 | 0 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 22.70 | 26.50 | 24.60 | 12.80 | 0.00 | 0.00% | 12.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 22.05 | 25.40 | 23.73 | 23.63 | +3.96 | +20.14% | 7.91 | 1 | 50 | 5.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 20.70 | 24.20 | 22.45 | 21.54 | 0.00 | 0.00% | 5.61 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 20.65 | 22.75 | 21.70 | 21.00 | 0.00 | 0.00% | 4.34 | 0 | 57 | 2.31 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 20.55 | 20.75 | 20.65 | 18.70 | 0.00 | 0.00% | 3.44 | 0 | 73 | 2.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 19.60 | 20.25 | 19.93 | 18.70 | 0.00 | 0.00% | 2.85 | 0 | 64 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 17.90 | 18.85 | 18.38 | 17.79 | 0.00 | 0.00% | 2.30 | 0 | 119 | 1.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 17.65 | 18.75 | 18.20 | 15.79 | 0.00 | 0.00% | 2.02 | 0 | 125 | 1.43 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 15.75 | 16.85 | 16.30 | 16.45 | 0.00 | 0.00% | 1.63 | 0 | 256 | 0.99 | 0.99 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 15.70 | 15.90 | 15.80 | 15.65 | +0.95 | +6.47% | 1.44 | 2 | 76 | 1.42 | 0.98 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 14.75 | 14.90 | 14.83 | 14.85 | +0.09 | +0.61% | 1.24 | 1 | 309 | 0.86 | 0.98 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 13.80 | 13.90 | 13.85 | 13.55 | 0.00 | 0.00% | 1.07 | 0 | 413 | 0.81 | 0.97 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 12.85 | 13.00 | 12.93 | 12.66 | -0.19 | -1.48% | 0.92 | 2 | 937 | 0.79 | 0.96 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 11.40 | 12.00 | 11.70 | 12.02 | +0.42 | +3.63% | 0.78 | 37 | 922 | 0.53 | 0.95 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 11.00 | 11.10 | 11.05 | 10.60 | 0.00 | 0.00% | 0.69 | 0 | 6,777 | 0.78 | 0.93 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 10.10 | 10.20 | 10.15 | 10.20 | +0.16 | +1.60% | 0.60 | 68 | 5,960 | 0.70 | 0.92 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 9.25 | 9.35 | 9.30 | 9.20 | +0.33 | +3.72% | 0.52 | 79 | 1,568 | 0.70 | 0.90 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 8.40 | 8.50 | 8.45 | 8.21 | +0.01 | +0.13% | 0.44 | 25 | 1,803 | 0.68 | 0.87 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 7.60 | 7.65 | 7.63 | 7.69 | +0.49 | +6.81% | 0.38 | 56 | 6,675 | 0.66 | 0.85 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 6.85 | 6.90 | 6.88 | 6.90 | +0.48 | +7.48% | 0.33 | 89 | 2,283 | 0.65 | 0.82 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 6.10 | 6.20 | 6.15 | 6.13 | +0.46 | +8.12% | 0.28 | 126 | 1,873 | 0.64 | 0.78 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 5.45 | 5.55 | 5.50 | 5.50 | +0.40 | +7.85% | 0.24 | 72 | 2,867 | 0.64 | 0.74 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 4.85 | 4.90 | 4.88 | 4.90 | +0.37 | +8.17% | 0.20 | 1,131 | 4,329 | 0.63 | 0.70 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 4.30 | 4.35 | 4.33 | 4.32 | +0.40 | +10.21% | 0.17 | 544 | 6,207 | 0.63 | 0.65 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 3.80 | 3.85 | 3.83 | 3.84 | +0.34 | +9.72% | 0.15 | 566 | 5,334 | 0.63 | 0.60 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 3.35 | 3.40 | 3.38 | 3.39 | +0.34 | +11.15% | 0.13 | 294 | 4,164 | 0.62 | 0.56 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 2.94 | 2.98 | 2.96 | 3.00 | +0.34 | +12.79% | 0.11 | 325 | 4,145 | 0.62 | 0.51 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 2.58 | 2.62 | 2.60 | 2.60 | +0.19 | +7.89% | 0.09 | 282 | 2,320 | 0.62 | 0.47 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 2.27 | 2.30 | 2.29 | 2.28 | +0.21 | +10.15% | 0.08 | 2,010 | 8,838 | 0.63 | 0.43 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 1.97 | 2.03 | 2.00 | 2.00 | -0.01 | -0.50% | 0.06 | 131 | 970 | 0.63 | 0.39 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 1.75 | 1.78 | 1.77 | 1.77 | +0.18 | +11.33% | 0.06 | 46 | 2,492 | 0.63 | 0.36 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 1.53 | 1.57 | 1.55 | 1.57 | +0.19 | +13.77% | 0.05 | 45 | 1,308 | 0.63 | 0.32 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 1.34 | 1.38 | 1.36 | 1.35 | +0.12 | +9.76% | 0.04 | 138 | 1,605 | 0.63 | 0.29 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 1.19 | 1.22 | 1.21 | 1.21 | +0.13 | +12.04% | 0.03 | 542 | 3,969 | 0.64 | 0.27 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 1.04 | 1.07 | 1.06 | 1.07 | +0.03 | +2.89% | 0.03 | 164 | 1,108 | 0.64 | 0.24 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.91 | 0.95 | 0.93 | 0.93 | +0.06 | +6.90% | 0.03 | 24 | 1,346 | 0.64 | 0.22 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 0.79 | 0.84 | 0.82 | 0.79 | 0.00 | 0.00% | 0.02 | 7 | 545 | 0.64 | 0.20 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 0.70 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 430 | 0.65 | 0.18 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.64 | 0.66 | 0.65 | 0.65 | +0.08 | +14.04% | 0.02 | 203 | 2,881 | 0.66 | 0.16 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 106 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,323 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 46 | 2,025 | 0.94 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.02 | -18.19% | 0.01 | 6,005 | 816 | 0.86 | -0.02 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.07 | 0.20 | 0.14 | 0.12 | +0.03 | +33.34% | 0.01 | 8 | 1,346 | 0.89 | -0.02 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.10 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,403 | 0.81 | -0.03 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 2 | 2,871 | 0.77 | -0.04 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.21 | 0.30 | 0.26 | 0.23 | +0.01 | +4.55% | 0.02 | 143 | 5,638 | 0.77 | -0.05 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 92 | 3,417 | 0.73 | -0.07 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.38 | 0.40 | 0.39 | 0.41 | +0.02 | +5.13% | 0.02 | 57 | 4,459 | 0.71 | -0.08 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.50 | 0.52 | 0.51 | 0.52 | -0.01 | -1.89% | 0.03 | 82 | 2,313 | 0.69 | -0.10 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.64 | 0.67 | 0.66 | 0.65 | -0.05 | -7.15% | 0.03 | 1,638 | 2,310 | 0.67 | -0.13 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.07 | -7.70% | 0.04 | 243 | 5,955 | 0.66 | -0.15 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 1.05 | 1.09 | 1.07 | 1.05 | -0.08 | -7.08% | 0.05 | 89 | 1,747 | 0.65 | -0.18 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 1.33 | 1.37 | 1.35 | 1.33 | -0.14 | -9.53% | 0.06 | 172 | 3,777 | 0.64 | -0.22 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 1.66 | 1.69 | 1.68 | 1.68 | -0.14 | -7.70% | 0.07 | 479 | 5,019 | 0.64 | -0.26 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 2.03 | 2.08 | 2.06 | 2.04 | -0.22 | -9.74% | 0.09 | 153 | 1,613 | 0.63 | -0.30 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 2.47 | 2.53 | 2.50 | 2.49 | -0.20 | -7.44% | 0.10 | 225 | 1,249 | 0.63 | -0.35 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 2.97 | 3.00 | 2.99 | 2.97 | -0.23 | -7.19% | 0.12 | 369 | 11,955 | 0.63 | -0.40 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 3.50 | 3.55 | 3.53 | 3.50 | -0.25 | -6.67% | 0.13 | 37 | 470 | 0.63 | -0.44 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 4.05 | 4.15 | 4.10 | 4.15 | -0.05 | -1.19% | 0.15 | 5 | 348 | 0.63 | -0.49 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 4.70 | 4.80 | 4.75 | 5.05 | +0.13 | +2.65% | 0.16 | 50 | 189 | 0.63 | -0.53 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 5.40 | 5.50 | 5.45 | 5.45 | -0.25 | -4.39% | 0.18 | 20 | 416 | 0.63 | -0.57 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 6.10 | 6.20 | 6.15 | 6.10 | -0.55 | -8.28% | 0.20 | 2 | 103 | 0.63 | -0.61 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 6.85 | 6.95 | 6.90 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.63 | -0.64 | 0.04 | -0.02 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 7.65 | 7.75 | 7.70 | 7.75 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.64 | -0.68 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 8.45 | 8.55 | 8.50 | 8.75 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.64 | -0.71 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 9.30 | 9.40 | 9.35 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.65 | -0.73 | 0.04 | -0.02 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 9.45 | 10.25 | 9.85 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.56 | -0.76 | 0.04 | -0.01 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 11.00 | 11.15 | 11.08 | 12.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.64 | -0.78 | 0.03 | -0.01 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 11.90 | 12.00 | 11.95 | 15.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.64 | -0.80 | 0.03 | -0.01 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 12.85 | 12.95 | 12.90 | 17.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.65 | -0.82 | 0.03 | -0.01 | 7/11/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 13.75 | 13.85 | 13.80 | 14.50 | 0.00 | 0.00% | 0.35 | 0 | 38 | 0.78 | -0.84 | 0.03 | -0.01 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |