Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $22.15 as of 2/3/2026 5:40:38 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 | 4.85 | 8.00 | 6.43 | 6.75 | -1.40 | -17.18% | 0.43 | 207 | 27 | 1.73 | 0.96 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 16.00 | 4.80 | 7.05 | 5.93 | 6.27 | -1.49 | -19.21% | 0.37 | 2 | 6 | 1.56 | 0.94 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 17.00 | 4.10 | 6.70 | 5.40 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.72 | 0.91 | 0.04 | -0.01 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 18.00 | 3.10 | 4.65 | 3.88 | 3.90 | -0.90 | -18.75% | 0.22 | 16 | 21 | 0.97 | 0.86 | 0.05 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 19.00 | 2.80 | 3.45 | 3.13 | 3.05 | -0.95 | -23.75% | 0.16 | 11 | 10 | 0.71 | 0.80 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 20.00 | 2.44 | 2.62 | 2.53 | 2.77 | +0.02 | +0.73% | 0.13 | 166 | 128 | 0.61 | 0.72 | 0.09 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 21.00 | 1.84 | 1.98 | 1.91 | 1.84 | -0.25 | -11.97% | 0.09 | 374 | 158 | 0.60 | 0.62 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 22.00 | 1.29 | 1.45 | 1.37 | 1.35 | -0.16 | -10.60% | 0.06 | 394 | 295 | 0.58 | 0.51 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 23.00 | 0.75 | 1.03 | 0.89 | 1.00 | -0.05 | -4.77% | 0.04 | 587 | 892 | 0.58 | 0.40 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 24.00 | 0.67 | 0.77 | 0.72 | 0.72 | -0.03 | -4.00% | 0.03 | 705 | 849 | 0.60 | 0.31 | 0.10 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 25.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.03 | -5.66% | 0.02 | 8,373 | 1,476 | 0.60 | 0.23 | 0.08 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 26.00 | 0.27 | 0.40 | 0.34 | 0.35 | -0.02 | -5.41% | 0.01 | 1,058 | 1,937 | 0.60 | 0.18 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 27.00 | 0.25 | 0.28 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 935 | 1,145 | 0.63 | 0.14 | 0.06 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 28.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 2,210 | 1,102 | 0.64 | 0.11 | 0.05 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 29.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 259 | 877 | 0.64 | 0.09 | 0.04 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 30.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 392 | 1,282 | 0.68 | 0.07 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 31.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 96 | 1,475 | 0.71 | 0.06 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 64 | 0.78 | 0.03 | 0.02 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.92 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 2/3/2026 4:00:00 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 787 | 0.76 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 4:00:00 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 | 0.01 | 0.14 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 4 | 81 | 0.71 | -0.04 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 16.00 | 0.09 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 206 | 0.74 | -0.06 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 17.00 | 0.14 | 0.24 | 0.19 | 0.23 | +0.12 | +109.10% | 0.01 | 37 | 161 | 0.68 | -0.09 | 0.04 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 18.00 | 0.25 | 0.31 | 0.28 | 0.30 | +0.09 | +42.86% | 0.02 | 162 | 460 | 0.63 | -0.14 | 0.05 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 19.00 | 0.33 | 0.49 | 0.41 | 0.46 | +0.13 | +39.40% | 0.02 | 561 | 699 | 0.58 | -0.20 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 20.00 | 0.68 | 0.71 | 0.70 | 0.72 | +0.16 | +28.58% | 0.03 | 2,231 | 2,258 | 0.58 | -0.28 | 0.09 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 21.00 | 1.01 | 1.16 | 1.09 | 1.08 | +0.23 | +27.06% | 0.05 | 756 | 2,919 | 0.58 | -0.38 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 22.00 | 1.50 | 1.62 | 1.56 | 1.54 | +0.27 | +21.26% | 0.07 | 772 | 2,495 | 0.57 | -0.49 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 23.00 | 2.06 | 2.22 | 2.14 | 2.17 | +0.28 | +14.82% | 0.09 | 494 | 1,921 | 0.56 | -0.60 | 0.11 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 24.00 | 2.75 | 2.99 | 2.87 | 2.92 | +0.33 | +12.75% | 0.12 | 283 | 2,676 | 0.57 | -0.69 | 0.10 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 25.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.28 | +8.31% | 0.15 | 238 | 1,737 | 0.56 | -0.77 | 0.08 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 26.00 | 4.25 | 4.65 | 4.45 | 4.65 | +0.49 | +11.78% | 0.17 | 385 | 1,026 | 0.47 | -0.82 | 0.07 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 27.00 | 3.50 | 6.10 | 4.80 | 5.90 | +1.10 | +22.92% | 0.18 | 63 | 496 | 0.99 | -0.86 | 0.06 | -0.02 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 28.00 | 6.20 | 6.80 | 6.50 | 6.80 | +1.03 | +17.86% | 0.23 | 51 | 279 | 0.96 | -0.89 | 0.05 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 29.00 | 6.05 | 8.60 | 7.33 | 6.05 | -0.60 | -9.03% | 0.25 | 10 | 27 | 1.42 | -0.91 | 0.04 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 30.00 | 7.15 | 8.75 | 7.95 | 7.47 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.05 | -0.93 | 0.03 | -0.01 | 2/2/2026 | 2/3/2026 4:00:00 PM EST |
| 31.00 | 7.65 | 10.40 | 9.03 | 9.69 | +1.13 | +13.21% | 0.29 | 1 | 4 | 1.46 | -0.94 | 0.03 | -0.01 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 32.00 | 8.65 | 11.35 | 10.00 | % | 0.31 | 0 | 0 | 1.50 | -0.97 | 0.02 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 33.00 | 9.35 | 13.35 | 11.35 | 10.91 | +3.34 | +44.13% | 0.34 | 16 | 15 | 2.03 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 4:00:00 PM EST |
| 34.00 | 10.50 | 14.30 | 12.40 | % | 0.36 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 35.00 | 11.55 | 15.30 | 13.43 | % | 0.38 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 2/3/2026 4:00:00 PM EST | |||
| 36.00 | 12.35 | 16.30 | 14.33 | % | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 4:00:00 PM EST |