Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.78 as of 12/5/2025 8:46:53 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 | 10.80 | 14.60 | 12.70 | 13.28 | -1.96 | -12.87% | 0.85 | 5 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 16.00 | 9.90 | 13.80 | 11.85 | 13.05 | 0.00 | 0.00% | 0.74 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:48 PM EST |
| 17.00 | 8.80 | 12.70 | 10.75 | 10.80 | -1.52 | -12.34% | 0.63 | 3 | 27 | 2.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 18.00 | 7.80 | 12.00 | 9.90 | 9.70 | -1.75 | -15.29% | 0.55 | 8 | 23 | 2.74 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 19.00 | 8.35 | 10.10 | 9.23 | 8.60 | -1.92 | -18.26% | 0.49 | 33 | 8 | 1.97 | 0.98 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 20.00 | 7.60 | 9.85 | 8.73 | 8.00 | -1.46 | -15.44% | 0.44 | 33 | 501 | 2.22 | 0.97 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 21.00 | 6.90 | 7.60 | 7.25 | 6.96 | -2.39 | -25.57% | 0.35 | 16 | 30 | 1.06 | 0.95 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 22.00 | 5.40 | 6.30 | 5.85 | 5.91 | -1.74 | -22.75% | 0.27 | 421 | 19 | 0.96 | 0.92 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 23.00 | 4.75 | 5.35 | 5.05 | 4.94 | -1.63 | -24.81% | 0.22 | 51 | 122 | 0.86 | 0.88 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 24.00 | 4.05 | 4.50 | 4.28 | 4.45 | -1.47 | -24.84% | 0.18 | 206 | 473 | 0.66 | 0.83 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.30 | -1.55 | -31.96% | 0.14 | 422 | 549 | 0.61 | 0.78 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 26.00 | 2.55 | 2.72 | 2.64 | 2.65 | -1.35 | -33.75% | 0.10 | 353 | 1,463 | 0.58 | 0.71 | 0.09 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 27.00 | 2.01 | 2.05 | 2.03 | 2.04 | -1.05 | -33.99% | 0.08 | 1,894 | 818 | 0.59 | 0.62 | 0.10 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 28.00 | 1.51 | 1.56 | 1.54 | 1.56 | -1.03 | -39.77% | 0.06 | 3,142 | 1,435 | 0.59 | 0.52 | 0.11 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 29.00 | 1.10 | 1.16 | 1.13 | 1.11 | -0.98 | -46.89% | 0.04 | 2,786 | 2,069 | 0.60 | 0.41 | 0.11 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 30.00 | 0.81 | 0.83 | 0.82 | 0.83 | -0.77 | -48.13% | 0.03 | 9,007 | 6,109 | 0.60 | 0.32 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 31.00 | 0.57 | 0.64 | 0.61 | 0.59 | -0.61 | -50.84% | 0.02 | 1,445 | 2,329 | 0.62 | 0.26 | 0.08 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 32.00 | 0.40 | 0.46 | 0.43 | 0.44 | -0.44 | -50.00% | 0.01 | 3,968 | 5,253 | 0.63 | 0.20 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 33.00 | 0.29 | 0.59 | 0.44 | 0.32 | -0.30 | -48.39% | 0.01 | 925 | 4,006 | 0.70 | 0.15 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 34.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.19 | -43.19% | 0.01 | 743 | 2,604 | 0.65 | 0.12 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 35.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.15 | -45.46% | 0.01 | 4,342 | 6,330 | 0.68 | 0.09 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 36.00 | 0.14 | 0.30 | 0.22 | 0.15 | -0.10 | -40.00% | 0.01 | 78 | 520 | 0.76 | 0.07 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 37.00 | 0.10 | 0.18 | 0.14 | 0.11 | -0.12 | -52.18% | 0.00 | 188 | 881 | 0.74 | 0.05 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 38.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.01 | -8.34% | 0.00 | 37 | 584 | 0.79 | 0.04 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.06 | -42.86% | 0.01 | 49 | 144 | 1.16 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 40.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 267 | 1,098 | 0.79 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.10 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:48 PM EST |
| 42.00 | 0.01 | 0.27 | 0.14 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 61 | 0.91 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 45.00 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 32 | 461 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 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 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,133 | 1.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 311 | 942 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 37 | 386 | 1.01 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 19.00 | 0.06 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 34 | 310 | 0.92 | -0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 392 | 1,509 | 0.82 | -0.03 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 66 | 1,366 | 0.77 | -0.05 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 363 | 2,066 | 0.72 | -0.08 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 23.00 | 0.22 | 0.23 | 0.23 | 0.21 | +0.03 | +16.67% | 0.01 | 415 | 1,242 | 0.66 | -0.12 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.34 | +0.09 | +36.00% | 0.01 | 1,309 | 3,775 | 0.63 | -0.17 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 25.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.13 | +36.12% | 0.02 | 2,668 | 4,369 | 0.60 | -0.22 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 26.00 | 0.73 | 0.78 | 0.76 | 0.78 | +0.29 | +59.19% | 0.03 | 4,576 | 4,304 | 0.59 | -0.29 | 0.09 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 27.00 | 1.15 | 1.16 | 1.16 | 1.15 | +0.44 | +61.98% | 0.04 | 2,114 | 10,783 | 0.60 | -0.38 | 0.10 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 28.00 | 1.64 | 1.67 | 1.66 | 1.68 | +0.63 | +60.00% | 0.06 | 782 | 3,660 | 0.61 | -0.48 | 0.11 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 29.00 | 2.20 | 2.29 | 2.25 | 2.26 | +0.79 | +53.75% | 0.08 | 275 | 1,352 | 0.60 | -0.59 | 0.11 | -0.04 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 30.00 | 2.90 | 3.00 | 2.95 | 2.95 | +1.01 | +52.07% | 0.10 | 314 | 1,102 | 0.61 | -0.68 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 31.00 | 3.65 | 4.00 | 3.83 | 3.75 | +1.12 | +42.59% | 0.12 | 74 | 144 | 0.67 | -0.74 | 0.08 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 32.00 | 4.30 | 5.00 | 4.65 | 4.80 | +1.43 | +42.44% | 0.15 | 14 | 148 | 0.65 | -0.80 | 0.07 | -0.03 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 33.00 | 4.00 | 5.75 | 4.88 | 5.43 | +1.12 | +25.99% | 0.15 | 9 | 84 | 0.81 | -0.85 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 34.00 | 5.15 | 7.20 | 6.18 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.11 | -0.88 | 0.05 | -0.02 | 12/4/2025 | 12/5/2025 3:59:48 PM EST |
| 35.00 | 5.80 | 9.45 | 7.63 | 7.75 | +1.88 | +32.03% | 0.22 | 10 | 6 | 1.73 | -0.91 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:48 PM EST |
| 36.00 | 6.50 | 10.30 | 8.40 | % | 0.23 | 0 | 0 | 1.76 | -0.93 | 0.03 | -0.01 | 12/5/2025 3:59:48 PM EST | |||
| 37.00 | 7.20 | 11.40 | 9.30 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.88 | -0.95 | 0.02 | -0.01 | 12/4/2025 | 12/5/2025 3:59:48 PM EST |
| 38.00 | 8.20 | 12.40 | 10.30 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.96 | -0.96 | 0.02 | -0.01 | 11/13/2025 | 12/5/2025 3:59:48 PM EST |
| 39.00 | 9.45 | 13.35 | 11.40 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 20 | 2.04 | -0.98 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 3:59:48 PM EST |
| 40.00 | 10.30 | 13.00 | 11.65 | 12.61 | % | 0.29 | 7 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 41.00 | 11.50 | 15.35 | 13.43 | 13.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.15 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 12/5/2025 3:59:48 PM EST |
| 42.00 | 12.20 | 16.35 | 14.28 | 14.60 | % | 0.34 | 4 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:48 PM EST | |
| 45.00 | 15.45 | 19.35 | 17.40 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:48 PM EST |