Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.85 as of 1/26/2026 3:11:26 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 | 22.65 | 23.15 | 22.90 | 22.85 | -0.94 | -3.96% | 7.63 | 3 | 1,056 | 3.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 5.00 | 20.60 | 21.35 | 20.98 | 21.00 | +0.16 | +0.77% | 4.20 | 14 | 229 | 2.55 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 8.00 | 16.05 | 18.35 | 17.20 | 17.91 | -0.13 | -0.73% | 2.15 | 2 | 694 | 2.21 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 9.00 | 15.70 | 18.25 | 16.98 | 17.48 | 0.00 | 0.00% | 1.89 | 0 | 108 | 2.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 12:58:53 PM EST |
| 10.00 | 14.75 | 17.25 | 16.00 | 15.91 | -0.09 | -0.57% | 1.60 | 6 | 3,094 | 2.67 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 11.00 | 14.95 | 15.40 | 15.18 | 17.06 | 0.00 | 0.00% | 1.38 | 0 | 77 | 1.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 12:58:53 PM EST |
| 12.00 | 13.65 | 14.30 | 13.98 | 13.95 | 0.00 | 0.00% | 1.17 | 0 | 118 | 1.38 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 13.00 | 12.40 | 13.40 | 12.90 | 12.88 | 0.00 | 0.00% | 0.99 | 0 | 4,458 | 1.35 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 14.00 | 11.80 | 12.30 | 12.05 | 11.81 | -0.32 | -2.64% | 0.86 | 100 | 223 | 1.22 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 15.00 | 10.90 | 11.25 | 11.08 | 11.30 | +0.05 | +0.45% | 0.74 | 5 | 7,224 | 0.97 | 0.97 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 16.00 | 9.90 | 10.30 | 10.10 | 10.13 | -0.22 | -2.13% | 0.63 | 1 | 204 | 0.91 | 0.96 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 17.00 | 9.10 | 9.35 | 9.23 | 8.95 | 0.00 | 0.00% | 0.54 | 0 | 3,412 | 0.77 | 0.95 | 0.01 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 18.00 | 8.20 | 8.40 | 8.30 | 8.26 | +0.26 | +3.25% | 0.46 | 13 | 804 | 0.79 | 0.93 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 19.00 | 7.30 | 7.40 | 7.35 | 7.35 | +0.10 | +1.38% | 0.39 | 11 | 655 | 0.68 | 0.91 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 20.00 | 6.40 | 6.60 | 6.50 | 6.38 | +0.05 | +0.79% | 0.33 | 36 | 6,824 | 0.68 | 0.88 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 21.00 | 5.55 | 5.75 | 5.65 | 5.58 | +0.06 | +1.09% | 0.27 | 5 | 1,612 | 0.64 | 0.85 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 22.00 | 4.80 | 4.95 | 4.88 | 4.89 | +0.22 | +4.72% | 0.22 | 32 | 6,320 | 0.63 | 0.80 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 23.00 | 3.95 | 4.25 | 4.10 | 4.04 | +0.01 | +0.25% | 0.18 | 22 | 1,983 | 0.60 | 0.75 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 24.00 | 3.45 | 3.55 | 3.50 | 3.52 | +0.03 | +0.86% | 0.15 | 26 | 2,902 | 0.61 | 0.69 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 25.00 | 2.88 | 2.94 | 2.91 | 2.93 | +0.02 | +0.69% | 0.12 | 217 | 13,345 | 0.60 | 0.62 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 26.00 | 2.38 | 2.45 | 2.42 | 2.46 | +0.02 | +0.82% | 0.09 | 351 | 4,853 | 0.60 | 0.55 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 27.00 | 1.96 | 1.98 | 1.97 | 2.00 | +0.03 | +1.53% | 0.07 | 465 | 6,511 | 0.59 | 0.49 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 28.00 | 1.60 | 1.61 | 1.61 | 1.60 | -0.01 | -0.63% | 0.06 | 403 | 15,267 | 0.59 | 0.42 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 29.00 | 1.29 | 1.31 | 1.30 | 1.30 | +0.06 | +4.84% | 0.04 | 126 | 4,600 | 0.60 | 0.36 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 30.00 | 1.04 | 1.06 | 1.05 | 1.05 | -0.01 | -0.95% | 0.04 | 2,042 | 24,699 | 0.60 | 0.31 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 31.00 | 0.84 | 0.89 | 0.87 | 0.87 | 0.00 | 0.00% | 0.03 | 77 | 4,817 | 0.61 | 0.26 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 32.00 | 0.69 | 0.72 | 0.71 | 0.71 | 0.00 | 0.00% | 0.02 | 269 | 7,608 | 0.61 | 0.22 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 33.00 | 0.57 | 0.59 | 0.58 | 0.58 | +0.01 | +1.76% | 0.02 | 120 | 4,129 | 0.62 | 0.19 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 34.00 | 0.47 | 0.49 | 0.48 | 0.48 | +0.02 | +4.35% | 0.01 | 29 | 3,681 | 0.63 | 0.16 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 35.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.02 | +5.13% | 0.01 | 1,076 | 15,622 | 0.64 | 0.14 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 36.00 | 0.34 | 0.35 | 0.35 | 0.34 | +0.03 | +9.68% | 0.01 | 108 | 2,903 | 0.65 | 0.12 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 37.00 | 0.26 | 0.32 | 0.29 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 1,744 | 0.66 | 0.11 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 38.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.02 | +9.10% | 0.01 | 59 | 1,906 | 0.68 | 0.09 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 39.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 50 | 1,356 | 0.69 | 0.08 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 40.00 | 0.18 | 0.20 | 0.19 | 0.22 | +0.06 | +37.50% | 0.00 | 166 | 32,141 | 0.69 | 0.07 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 41.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 718 | 0.71 | 0.06 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 42.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 354 | 0.72 | 0.06 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 43.00 | 0.11 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 7 | 532 | 0.73 | 0.05 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 44.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 35 | 3,928 | 0.76 | 0.04 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 45.00 | 0.08 | 0.17 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 759 | 0.75 | 0.04 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.85 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 47.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 23 | 1,686 | 0.81 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/26/2026 12:58:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5,045 | 2.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/26/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,691 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 12:58:53 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 12:58:53 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,526 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 857 | 1.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 12.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.00 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:53 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 6,746 | 0.86 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 857 | 0.84 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 15.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 8,019 | 0.84 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 16.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 32 | 2,096 | 0.76 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 17.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 7 | 2,859 | 0.73 | -0.05 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 18.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 0.01 | 60 | 1,542 | 0.69 | -0.07 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 19.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.04 | -12.91% | 0.01 | 39 | 3,096 | 0.66 | -0.09 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 20.00 | 0.39 | 0.41 | 0.40 | 0.39 | -0.05 | -11.37% | 0.02 | 82 | 3,887 | 0.65 | -0.12 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 21.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.07 | -11.29% | 0.03 | 25 | 2,872 | 0.63 | -0.15 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 22.00 | 0.76 | 0.79 | 0.78 | 0.77 | -0.03 | -3.75% | 0.04 | 495 | 4,451 | 0.62 | -0.20 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 23.00 | 1.02 | 1.06 | 1.04 | 1.01 | -0.09 | -8.19% | 0.05 | 1,182 | 5,047 | 0.61 | -0.25 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 24.00 | 1.38 | 1.40 | 1.39 | 1.38 | -0.06 | -4.17% | 0.06 | 179 | 9,918 | 0.60 | -0.31 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 25.00 | 1.80 | 1.81 | 1.81 | 1.80 | -0.08 | -4.26% | 0.07 | 484 | 14,687 | 0.60 | -0.38 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 26.00 | 2.29 | 2.30 | 2.30 | 2.28 | -0.13 | -5.40% | 0.09 | 220 | 15,026 | 0.60 | -0.45 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 27.00 | 2.85 | 2.89 | 2.87 | 2.88 | -0.07 | -2.38% | 0.11 | 34 | 7,265 | 0.60 | -0.51 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 3.57 | -0.08 | -2.20% | 0.12 | 5 | 3,733 | 0.59 | -0.58 | 0.07 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 29.00 | 4.10 | 4.30 | 4.20 | 4.21 | -0.14 | -3.22% | 0.14 | 13 | 1,385 | 0.60 | -0.64 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 30.00 | 4.85 | 5.05 | 4.95 | 4.94 | -0.15 | -2.95% | 0.17 | 8 | 3,113 | 0.60 | -0.69 | 0.06 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 31.00 | 5.65 | 5.90 | 5.78 | 5.74 | -0.08 | -1.38% | 0.19 | 12 | 917 | 0.61 | -0.74 | 0.05 | -0.02 | 1/26/2026 | 1/26/2026 12:58:53 PM EST |
| 32.00 | 6.20 | 6.85 | 6.53 | 6.73 | 0.00 | 0.00% | 0.20 | 0 | 639 | 0.56 | -0.78 | 0.05 | -0.02 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 33.00 | 7.05 | 7.70 | 7.38 | 7.79 | 0.00 | 0.00% | 0.22 | 0 | 430 | 0.70 | -0.81 | 0.04 | -0.02 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 34.00 | 7.95 | 8.60 | 8.28 | 8.53 | 0.00 | 0.00% | 0.24 | 0 | 605 | 0.72 | -0.84 | 0.04 | -0.02 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 35.00 | 8.85 | 9.55 | 9.20 | 9.37 | 0.00 | 0.00% | 0.26 | 0 | 506 | 0.74 | -0.86 | 0.04 | -0.01 | 1/23/2026 | 1/26/2026 12:58:53 PM EST |
| 36.00 | 9.80 | 10.50 | 10.15 | 9.22 | 0.00 | 0.00% | 0.28 | 0 | 245 | 0.77 | -0.88 | 0.03 | -0.01 | 12/22/2025 | 1/26/2026 12:58:53 PM EST |
| 37.00 | 10.75 | 11.45 | 11.10 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 93 | 0.79 | -0.89 | 0.03 | -0.01 | 1/5/2026 | 1/26/2026 12:58:53 PM EST |
| 38.00 | 11.70 | 12.40 | 12.05 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 117 | 0.81 | -0.91 | 0.02 | -0.01 | 12/1/2025 | 1/26/2026 12:58:53 PM EST |
| 39.00 | 12.65 | 13.40 | 13.03 | 12.49 | 0.00 | 0.00% | 0.33 | 0 | 102 | 0.84 | -0.92 | 0.02 | -0.01 | 12/31/2025 | 1/26/2026 12:58:53 PM EST |
| 40.00 | 13.60 | 14.35 | 13.98 | 14.45 | 0.00 | 0.00% | 0.35 | 0 | 163 | 0.85 | -0.93 | 0.02 | -0.01 | 1/20/2026 | 1/26/2026 12:58:53 PM EST |
| 41.00 | 14.65 | 15.35 | 15.00 | % | 0.37 | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 42.00 | 15.60 | 16.35 | 15.98 | % | 0.38 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 43.00 | 16.60 | 17.35 | 16.98 | 15.65 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.96 | -0.95 | 0.01 | -0.01 | 1/6/2026 | 1/26/2026 12:58:53 PM EST |
| 44.00 | 17.45 | 18.35 | 17.90 | % | 0.41 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 1/26/2026 12:58:53 PM EST | |||
| 45.00 | 17.10 | 21.10 | 19.10 | 18.40 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.67 | -0.96 | 0.01 | -0.01 | 1/12/2026 | 1/26/2026 12:58:53 PM EST |
| 46.00 | 18.10 | 21.45 | 19.78 | % | 0.43 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 1/26/2026 12:58:53 PM EST | |||
| 47.00 | 19.10 | 23.10 | 21.10 | 19.91 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 1/12/2026 | 1/26/2026 12:58:53 PM EST |