Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $24.36 as of 1/30/2026 2:04:08 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 | 7.40 | 8.10 | 7.75 | 7.90 | -1.50 | -15.96% | 0.52 | 48 | 23 | 3.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 5.45 | 6.95 | 6.20 | 6.46 | -3.51 | -35.21% | 0.39 | 2 | 9 | 2.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 4.45 | 6.05 | 5.25 | 5.62 | -1.88 | -25.07% | 0.31 | 3 | 16 | 3.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 4.35 | 5.00 | 4.68 | 4.95 | -1.25 | -20.17% | 0.26 | 536 | 111 | 1.41 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 3.40 | 4.15 | 3.78 | 3.55 | -1.84 | -34.14% | 0.20 | 612 | 20 | 2.45 | 0.97 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 19.50 | 2.89 | 3.60 | 3.25 | 3.25 | -1.63 | -33.41% | 0.17 | 35 | 7 | 2.41 | 0.97 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 2.80 | 2.95 | 2.88 | 2.95 | -1.60 | -35.17% | 0.14 | 560 | 470 | 1.05 | 0.93 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.50 | 2.25 | 2.63 | 2.44 | 2.25 | -1.81 | -44.59% | 0.12 | 36 | 8 | 1.01 | 0.89 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 1.96 | 2.06 | 2.01 | 2.01 | -1.53 | -43.22% | 0.10 | 187 | 109 | 0.85 | 0.84 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.50 | 1.15 | 1.95 | 1.55 | 1.30 | -1.80 | -58.07% | 0.07 | 160 | 17 | 1.05 | 0.77 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 1.19 | 1.24 | 1.22 | 1.18 | -1.61 | -57.71% | 0.06 | 2,354 | 338 | 0.60 | 0.68 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.88 | 0.94 | 0.91 | 0.91 | -1.39 | -60.44% | 0.04 | 2,593 | 115 | 0.60 | 0.58 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.64 | 0.69 | 0.67 | 0.64 | -1.36 | -68.00% | 0.03 | 10,908 | 944 | 0.60 | 0.47 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 0.46 | 0.49 | 0.48 | 0.47 | -1.58 | -77.08% | 0.02 | 6,840 | 344 | 0.60 | 0.37 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.32 | 0.35 | 0.34 | 0.34 | -1.06 | -75.72% | 0.01 | 15,968 | 2,811 | 0.61 | 0.29 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 0.23 | 0.26 | 0.25 | 0.22 | -0.95 | -81.20% | 0.01 | 7,002 | 2,845 | 0.62 | 0.22 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.79 | -83.16% | 0.01 | 16,977 | 6,087 | 0.63 | 0.16 | 0.12 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.64 | -84.22% | 0.00 | 4,709 | 2,836 | 0.66 | 0.12 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.53 | -85.49% | 0.00 | 11,054 | 12,537 | 0.69 | 0.09 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.43 | -87.76% | 0.00 | 4,992 | 2,796 | 0.71 | 0.07 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.35 | -85.37% | 0.00 | 6,215 | 8,406 | 0.75 | 0.05 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.30 | -88.24% | 0.00 | 2,011 | 3,375 | 0.78 | 0.04 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.24 | -85.72% | 0.00 | 4,742 | 8,329 | 0.84 | 0.03 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.18 | -85.72% | 0.00 | 731 | 1,912 | 0.84 | 0.03 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 3,036 | 6,027 | 0.93 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 0.02 | 0.03 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 886 | 1,365 | 1.00 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 7,083 | 12,218 | 1.00 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 412 | 560 | 1.00 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,270 | 3,342 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 399 | 309 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 314 | 2,887 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 613 | 1,878 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.50 | 0.01 | 0.16 | 0.09 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 3,245 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3,143 | 3,969 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 522 | 2,348 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 736 | 317 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 322 | 1,322 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,318 | 4,987 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 1,530 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 72 | 3,205 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6,036 | 803 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 762 | 265 | 0.90 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 926 | 670 | 0.74 | -0.03 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 19.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1,137 | 47 | 0.78 | -0.03 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 4,631 | 4,711 | 0.66 | -0.07 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 0.01 | 588 | 101 | 0.65 | -0.11 | 0.10 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.06 | -26.09% | 0.01 | 3,178 | 1,650 | 0.62 | -0.16 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.50 | 0.22 | 0.26 | 0.24 | 0.26 | -0.02 | -7.15% | 0.01 | 2,495 | 346 | 0.61 | -0.23 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.02 | -4.77% | 0.02 | 6,207 | 7,115 | 0.58 | -0.32 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.56 | 0.60 | 0.58 | 0.60 | +0.07 | +13.21% | 0.03 | 4,589 | 2,117 | 0.58 | -0.42 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.80 | 0.88 | 0.84 | 0.86 | +0.16 | +22.86% | 0.04 | 16,717 | 7,942 | 0.58 | -0.53 | 0.21 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 1.12 | 1.20 | 1.16 | 1.16 | +0.28 | +31.82% | 0.05 | 5,205 | 2,723 | 0.59 | -0.63 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 1.48 | 1.55 | 1.52 | 1.50 | +0.40 | +36.37% | 0.06 | 7,701 | 12,638 | 0.60 | -0.71 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 1.82 | 2.00 | 1.91 | 1.85 | +0.44 | +31.21% | 0.08 | 2,758 | 2,923 | 0.57 | -0.78 | 0.14 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 2.26 | 2.38 | 2.32 | 2.36 | +0.72 | +43.91% | 0.09 | 4,488 | 15,097 | 0.60 | -0.84 | 0.12 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 2.67 | 2.88 | 2.78 | 2.76 | +0.84 | +43.75% | 0.11 | 858 | 1,884 | 1.15 | -0.88 | 0.09 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 3.15 | 3.35 | 3.25 | 3.15 | +0.76 | +31.80% | 0.12 | 3,009 | 7,507 | 1.10 | -0.91 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 3.50 | 3.90 | 3.70 | 3.73 | +0.99 | +36.14% | 0.14 | 432 | 343 | 2.00 | -0.93 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 4.15 | 4.35 | 4.25 | 4.22 | +1.12 | +36.13% | 0.16 | 818 | 4,106 | 2.19 | -0.95 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 3.90 | 5.35 | 4.63 | 5.01 | +1.47 | +41.53% | 0.17 | 106 | 242 | 1.58 | -0.96 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 5.05 | 5.80 | 5.43 | 5.44 | +1.52 | +38.78% | 0.19 | 496 | 1,882 | 1.83 | -0.97 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 5.60 | 6.45 | 6.03 | 5.66 | +1.33 | +30.72% | 0.21 | 28 | 191 | 1.86 | -0.97 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 6.00 | 6.90 | 6.45 | 6.64 | +1.79 | +36.91% | 0.22 | 416 | 692 | 2.00 | -0.98 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 5.35 | 8.25 | 6.80 | 6.43 | +1.06 | +19.74% | 0.23 | 4 | 23 | 2.79 | -0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 6.25 | 7.75 | 7.00 | 7.46 | +1.61 | +27.53% | 0.23 | 89 | 536 | 2.70 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 6.10 | 9.40 | 7.75 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.10 | -0.99 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 7.55 | 8.40 | 7.98 | 6.89 | +0.02 | +0.30% | 0.26 | 20 | 67 | 3.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 7.60 | 9.45 | 8.53 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 8.45 | 9.75 | 9.10 | 9.21 | +1.56 | +20.40% | 0.28 | 69 | 161 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 7.85 | 10.75 | 9.30 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 8.85 | 10.90 | 9.88 | 6.62 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 33.50 | 8.80 | 12.40 | 10.60 | 8.80 | % | 0.32 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 34.00 | 9.30 | 13.25 | 11.28 | 8.51 | 0.00 | 0.00% | 0.33 | 0 | 15 | 3.98 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 34.50 | 9.85 | 12.45 | 11.15 | % | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 10.50 | 14.05 | 12.28 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.89 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 11.50 | 15.05 | 13.28 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 13.05 | 15.00 | 14.03 | % | 0.38 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 15.55 | 18.95 | 17.25 | % | 0.43 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |