Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.07 as of 12/26/2025 8:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.05 | 26.05 | 24.05 | 24.23 | 0.00 | 0.00% | 8.02 | 0 | 157 | 8.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 20.05 | 23.60 | 21.83 | 22.24 | 0.00 | 0.00% | 4.37 | 0 | 399 | 4.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 17.10 | 20.80 | 18.95 | 20.17 | 0.00 | 0.00% | 2.37 | 0 | 504 | 2.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 16.20 | 20.25 | 18.23 | 18.27 | 0.00 | 0.00% | 2.03 | 0 | 53 | 3.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 15.40 | 18.45 | 16.93 | 16.95 | 0.00 | 0.00% | 1.69 | 0 | 5,711 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 14.25 | 17.75 | 16.00 | 16.46 | +0.49 | +3.07% | 1.45 | 1 | 41 | 2.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 13.45 | 15.95 | 14.70 | 15.30 | 0.00 | 0.00% | 1.22 | 0 | 2,289 | 1.84 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 12.45 | 16.30 | 14.38 | 14.50 | +0.30 | +2.12% | 1.11 | 12 | 287 | 2.48 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 12.25 | 14.55 | 13.40 | 13.44 | 0.00 | 0.00% | 0.96 | 0 | 891 | 2.31 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 12.20 | 12.45 | 12.33 | 12.60 | +0.22 | +1.78% | 0.82 | 10 | 5,587 | 0.84 | 0.97 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 9.75 | 11.85 | 10.80 | 11.85 | +0.35 | +3.05% | 0.68 | 1 | 825 | 1.31 | 0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 8.65 | 12.35 | 10.50 | 10.45 | +0.05 | +0.49% | 0.62 | 41 | 2,719 | 1.78 | 0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 8.90 | 10.05 | 9.48 | 9.71 | 0.00 | 0.00% | 0.53 | 0 | 1,758 | 1.10 | 0.94 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 7.60 | 9.00 | 8.30 | 8.47 | 0.00 | 0.00% | 0.44 | 0 | 564 | 0.97 | 0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 7.50 | 7.90 | 7.70 | 7.55 | -0.45 | -5.63% | 0.39 | 41 | 3,393 | 0.73 | 0.90 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 6.55 | 7.20 | 6.88 | 6.90 | -0.06 | -0.87% | 0.33 | 4 | 1,596 | 0.71 | 0.87 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 5.80 | 6.15 | 5.98 | 6.25 | -0.05 | -0.80% | 0.27 | 4 | 2,210 | 0.67 | 0.84 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 5.00 | 5.35 | 5.18 | 5.49 | +0.02 | +0.37% | 0.23 | 8 | 5,319 | 0.64 | 0.80 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 4.35 | 4.45 | 4.40 | 4.48 | -0.26 | -5.49% | 0.18 | 57 | 2,041 | 0.61 | 0.75 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 3.70 | 3.80 | 3.75 | 3.81 | -0.27 | -6.62% | 0.15 | 74 | 6,620 | 0.60 | 0.69 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 3.10 | 3.20 | 3.15 | 3.17 | -0.28 | -8.12% | 0.12 | 249 | 4,482 | 0.60 | 0.63 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 2.60 | 2.68 | 2.64 | 2.65 | -0.27 | -9.25% | 0.10 | 377 | 9,365 | 0.60 | 0.56 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 2.14 | 2.25 | 2.20 | 2.17 | -0.26 | -10.70% | 0.08 | 352 | 7,923 | 0.59 | 0.50 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 1.76 | 1.80 | 1.78 | 1.80 | -0.23 | -11.33% | 0.06 | 198 | 5,175 | 0.58 | 0.44 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 1.45 | 1.48 | 1.47 | 1.47 | -0.18 | -10.91% | 0.05 | 1,671 | 39,391 | 0.59 | 0.38 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 1.15 | 1.23 | 1.19 | 1.20 | -0.18 | -13.05% | 0.04 | 491 | 13,002 | 0.59 | 0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.96 | 1.00 | 0.98 | 0.98 | -0.14 | -12.50% | 0.03 | 192 | 14,371 | 0.59 | 0.28 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.77 | 0.82 | 0.80 | 0.79 | -0.15 | -15.96% | 0.02 | 238 | 4,118 | 0.59 | 0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 0.62 | 0.68 | 0.65 | 0.67 | -0.09 | -11.85% | 0.02 | 234 | 3,992 | 0.60 | 0.21 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.51 | 0.56 | 0.54 | 0.55 | -0.09 | -14.07% | 0.02 | 175 | 8,175 | 0.60 | 0.18 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.42 | 0.49 | 0.46 | 0.45 | -0.06 | -11.77% | 0.01 | 61 | 2,080 | 0.61 | 0.16 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 0.33 | 0.43 | 0.38 | 0.33 | -0.10 | -23.26% | 0.01 | 137 | 4,427 | 0.62 | 0.14 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 38.00 | 0.28 | 0.53 | 0.41 | 0.37 | -0.01 | -2.64% | 0.01 | 20 | 1,518 | 0.66 | 0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 0.26 | 0.40 | 0.33 | 0.28 | -0.04 | -12.50% | 0.01 | 27 | 1,565 | 0.67 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 134 | 7,258 | 0.64 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 0.17 | 0.70 | 0.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.76 | 0.07 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 42.00 | 0.12 | 0.46 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29,234 | 0.72 | 0.06 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.37 | 0.19 | 0.16 | -0.02 | -11.12% | 0.00 | 9 | 339 | 0.81 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 44.00 | 0.05 | 0.26 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 0.68 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.07 | 0.34 | 0.21 | 0.26 | +0.12 | +85.72% | 0.00 | 31 | 1,176 | 0.71 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 46.00 | 0.03 | 0.23 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.70 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 47.00 | 0.04 | 0.20 | 0.12 | 0.06 | -0.03 | -33.34% | 0.00 | 230 | 1,220 | 0.72 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 113 | 4.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 940 | 1.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1,920 | 2,677 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.02 | -33.34% | 0.02 | 40 | 304 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 2,878 | 0.98 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 2,910 | 0.92 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 4 | 2,113 | 0.91 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 0.09 | 0.17 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 34 | 4,949 | 0.90 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 1 | 1,518 | 0.79 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 0.07 | 0.20 | 0.14 | 0.12 | -0.07 | -36.85% | 0.01 | 7 | 1,911 | 0.81 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.01 | -4.77% | 0.01 | 86 | 2,960 | 0.73 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.18 | 0.30 | 0.24 | 0.25 | -0.04 | -13.80% | 0.01 | 120 | 2,147 | 0.68 | -0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.33 | 0.40 | 0.37 | 0.34 | -0.01 | -2.86% | 0.02 | 154 | 6,686 | 0.68 | -0.10 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.43 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 0.02 | 148 | 1,139 | 0.64 | -0.13 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.63 | 0.66 | 0.65 | 0.64 | 0.00 | 0.00% | 0.03 | 498 | 4,529 | 0.63 | -0.16 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 0.84 | 0.89 | 0.87 | 0.84 | 0.00 | 0.00% | 0.04 | 387 | 20,339 | 0.62 | -0.20 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.05 | +4.55% | 0.05 | 414 | 7,244 | 0.61 | -0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 1.44 | 1.50 | 1.47 | 1.48 | +0.05 | +3.50% | 0.06 | 593 | 20,336 | 0.60 | -0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 1.87 | 1.91 | 1.89 | 1.90 | +0.10 | +5.56% | 0.07 | 2,812 | 8,715 | 0.60 | -0.37 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 2.35 | 2.41 | 2.38 | 2.32 | +0.02 | +0.87% | 0.09 | 369 | 8,649 | 0.60 | -0.44 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 2.87 | 2.98 | 2.93 | 2.85 | +0.02 | +0.71% | 0.10 | 331 | 3,377 | 0.59 | -0.50 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 3.45 | 3.60 | 3.53 | 3.32 | -0.09 | -2.64% | 0.12 | 27 | 1,951 | 0.59 | -0.56 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 4.15 | 4.30 | 4.23 | 4.13 | +0.13 | +3.25% | 0.14 | 46 | 3,124 | 0.59 | -0.62 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 4.80 | 5.20 | 5.00 | 4.80 | +0.10 | +2.13% | 0.16 | 4 | 1,204 | 0.60 | -0.67 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 5.15 | 6.20 | 5.68 | 5.64 | -0.01 | -0.18% | 0.18 | 62 | 612 | 0.56 | -0.72 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 6.15 | 7.60 | 6.88 | 6.45 | 0.00 | 0.00% | 0.21 | 0 | 517 | 0.67 | -0.75 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 5.70 | 9.05 | 7.38 | 7.12 | -0.18 | -2.47% | 0.22 | 1 | 217 | 1.06 | -0.79 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 7.70 | 9.85 | 8.78 | 7.96 | -0.01 | -0.13% | 0.25 | 4 | 321 | 1.07 | -0.82 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 8.55 | 10.85 | 9.70 | 7.85 | 0.00 | 0.00% | 0.27 | 0 | 143 | 1.12 | -0.84 | 0.04 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 9.50 | 11.40 | 10.45 | 10.89 | 0.00 | 0.00% | 0.28 | 0 | 67 | 1.17 | -0.86 | 0.03 | -0.01 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 38.00 | 10.40 | 12.20 | 11.30 | 10.15 | 0.00 | 0.00% | 0.30 | 0 | 128 | 1.04 | -0.89 | 0.03 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 9.95 | 13.30 | 11.63 | 10.08 | 0.00 | 0.00% | 0.30 | 0 | 40 | 1.25 | -0.90 | 0.03 | -0.01 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 11.70 | 14.80 | 13.25 | 11.10 | 0.00 | 0.00% | 0.33 | 0 | 82 | 1.30 | -0.91 | 0.02 | -0.01 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 41.00 | 13.30 | 15.00 | 14.15 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 124 | 1.10 | -0.93 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 42.00 | 12.85 | 16.75 | 14.80 | 12.85 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.36 | -0.94 | 0.02 | -0.01 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 43.00 | 13.85 | 17.70 | 15.78 | 14.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.39 | -0.96 | 0.01 | -0.01 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 44.00 | 14.85 | 18.90 | 16.88 | 16.87 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.43 | -0.96 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 15.85 | 19.90 | 17.88 | 18.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -0.97 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 46.00 | 16.85 | 20.90 | 18.88 | % | 0.41 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 47.00 | 17.85 | 21.90 | 19.88 | 20.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |