Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $24.81 as of 1/29/2026 5:56:55 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 | 21.05 | 21.75 | 21.40 | 22.05 | 0.00 | 0.00% | 7.13 | 0 | 1,613 | 3.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 5.00 | 17.30 | 21.50 | 19.40 | 21.00 | 0.00 | 0.00% | 3.88 | 0 | 229 | 5.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:49 PM EST |
| 8.00 | 14.40 | 17.00 | 15.70 | 17.55 | 0.00 | 0.00% | 1.96 | 0 | 694 | 2.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 9.00 | 13.50 | 17.35 | 15.43 | 17.48 | 0.00 | 0.00% | 1.71 | 0 | 108 | 3.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:49 PM EST |
| 10.00 | 12.45 | 16.35 | 14.40 | 13.93 | -1.07 | -7.14% | 1.44 | 8 | 3,080 | 3.03 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 11.00 | 12.70 | 14.85 | 13.78 | 17.06 | 0.00 | 0.00% | 1.25 | 0 | 77 | 2.76 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:49 PM EST |
| 12.00 | 11.95 | 14.40 | 13.18 | 13.68 | 0.00 | 0.00% | 1.10 | 0 | 118 | 2.55 | 0.97 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 13.00 | 11.10 | 12.80 | 11.95 | 11.40 | -0.40 | -3.39% | 0.92 | 3 | 4,453 | 1.33 | 0.96 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 14.00 | 8.50 | 11.55 | 10.03 | 10.80 | -1.01 | -8.56% | 0.72 | 2 | 323 | 1.67 | 0.96 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 15.00 | 9.30 | 9.85 | 9.58 | 9.55 | -0.41 | -4.12% | 0.64 | 14 | 7,226 | 0.94 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 16.00 | 8.20 | 8.80 | 8.50 | 9.18 | -0.95 | -9.38% | 0.53 | 35 | 203 | 0.92 | 0.93 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 17.00 | 7.40 | 8.10 | 7.75 | 7.62 | -0.53 | -6.51% | 0.46 | 29 | 3,412 | 0.81 | 0.91 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 18.00 | 6.50 | 6.85 | 6.68 | 6.80 | -0.45 | -6.21% | 0.37 | 9 | 803 | 0.71 | 0.88 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 19.00 | 5.65 | 6.45 | 6.05 | 5.90 | -0.57 | -8.81% | 0.32 | 14 | 655 | 0.80 | 0.85 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 20.00 | 4.90 | 5.25 | 5.08 | 5.10 | -0.31 | -5.73% | 0.25 | 148 | 6,914 | 0.71 | 0.81 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 21.00 | 4.15 | 4.50 | 4.33 | 4.33 | -0.32 | -6.89% | 0.21 | 31 | 1,618 | 0.69 | 0.77 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 22.00 | 3.55 | 3.65 | 3.60 | 3.57 | -0.39 | -9.85% | 0.16 | 302 | 6,380 | 0.65 | 0.71 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 23.00 | 2.90 | 3.15 | 3.03 | 3.10 | -0.38 | -10.92% | 0.13 | 140 | 2,014 | 0.66 | 0.64 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 24.00 | 2.42 | 2.54 | 2.48 | 2.57 | -0.06 | -2.29% | 0.10 | 286 | 2,931 | 0.65 | 0.57 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 25.00 | 2.01 | 2.05 | 2.03 | 2.04 | -0.14 | -6.43% | 0.08 | 3,213 | 13,565 | 0.65 | 0.50 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 26.00 | 1.60 | 1.88 | 1.74 | 1.62 | -0.15 | -8.48% | 0.07 | 833 | 5,395 | 0.64 | 0.44 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 27.00 | 1.25 | 1.39 | 1.32 | 1.37 | -0.08 | -5.52% | 0.05 | 1,959 | 6,610 | 0.65 | 0.38 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 28.00 | 1.10 | 1.14 | 1.12 | 1.10 | -0.07 | -5.99% | 0.04 | 639 | 15,592 | 0.66 | 0.32 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 29.00 | 0.87 | 0.97 | 0.92 | 0.95 | 0.00 | 0.00% | 0.03 | 484 | 4,851 | 0.67 | 0.28 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 30.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.04 | -5.07% | 0.03 | 5,050 | 28,344 | 0.67 | 0.24 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 31.00 | 0.59 | 0.68 | 0.64 | 0.65 | -0.06 | -8.46% | 0.02 | 250 | 5,111 | 0.69 | 0.20 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 32.00 | 0.48 | 0.57 | 0.53 | 0.53 | +0.01 | +1.93% | 0.02 | 387 | 8,276 | 0.70 | 0.17 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 33.00 | 0.40 | 0.51 | 0.46 | 0.44 | -0.01 | -2.23% | 0.01 | 72 | 4,490 | 0.71 | 0.15 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 34.00 | 0.36 | 0.50 | 0.43 | 0.39 | -0.01 | -2.50% | 0.01 | 174 | 3,768 | 0.78 | 0.13 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 35.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.02 | +6.07% | 0.01 | 1,012 | 15,782 | 0.75 | 0.12 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 36.00 | 0.27 | 0.34 | 0.31 | 0.30 | +0.01 | +3.45% | 0.01 | 29 | 2,860 | 0.76 | 0.10 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 37.00 | 0.23 | 0.52 | 0.38 | 0.27 | +0.01 | +3.85% | 0.01 | 3 | 1,636 | 0.84 | 0.09 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 38.00 | 0.20 | 0.28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,038 | 0.79 | 0.08 | 0.02 | -0.01 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 39.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 28 | 1,317 | 0.80 | 0.07 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 40.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 473 | 31,946 | 0.82 | 0.07 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 41.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 20 | 713 | 0.84 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 8 | 354 | 0.85 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 43.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 19 | 574 | 0.86 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 44.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 132 | 3,940 | 0.86 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 45.00 | 0.08 | 0.20 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 757 | 0.89 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.98 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 3:59:49 PM EST |
| 47.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 62 | 1,699 | 0.95 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 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 | 2.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/29/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,045 | 5.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,679 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 9 | 5,525 | 1.31 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 848 | 1.13 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 152 | 0.86 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 15 | 6,747 | 0.82 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 201 | 848 | 0.91 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 15.00 | 0.09 | 0.33 | 0.21 | 0.09 | -0.01 | -10.00% | 0.01 | 31 | 7,951 | 0.88 | -0.05 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 2 | 2,091 | 0.82 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 17.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 216 | 2,865 | 0.76 | -0.09 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 18.00 | 0.29 | 0.34 | 0.32 | 0.32 | +0.05 | +18.52% | 0.02 | 256 | 1,686 | 0.69 | -0.12 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 19.00 | 0.41 | 0.51 | 0.46 | 0.45 | +0.07 | +18.43% | 0.02 | 147 | 3,368 | 0.69 | -0.15 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.09 | +16.37% | 0.03 | 545 | 4,029 | 0.65 | -0.19 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 21.00 | 0.85 | 0.92 | 0.89 | 0.87 | +0.10 | +12.99% | 0.04 | 427 | 3,067 | 0.65 | -0.23 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 22.00 | 1.19 | 1.24 | 1.22 | 1.23 | +0.18 | +17.15% | 0.06 | 33,399 | 4,814 | 0.65 | -0.29 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 23.00 | 1.57 | 1.64 | 1.61 | 1.60 | +0.18 | +12.68% | 0.07 | 1,541 | 6,547 | 0.64 | -0.36 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 24.00 | 2.02 | 2.14 | 2.08 | 2.08 | +0.21 | +11.23% | 0.09 | 3,109 | 11,140 | 0.63 | -0.43 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 25.00 | 2.58 | 2.69 | 2.64 | 2.63 | +0.23 | +9.59% | 0.11 | 1,452 | 15,120 | 0.63 | -0.50 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 26.00 | 3.20 | 3.35 | 3.28 | 3.18 | +0.17 | +5.65% | 0.13 | 731 | 15,211 | 0.64 | -0.56 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 27.00 | 3.90 | 4.05 | 3.98 | 3.87 | +0.23 | +6.32% | 0.15 | 379 | 7,473 | 0.64 | -0.62 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 28.00 | 4.55 | 4.85 | 4.70 | 4.64 | +0.46 | +11.01% | 0.17 | 166 | 3,771 | 0.64 | -0.68 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 29.00 | 5.30 | 5.70 | 5.50 | 5.45 | +0.37 | +7.29% | 0.19 | 76 | 1,452 | 0.64 | -0.72 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 30.00 | 6.15 | 6.55 | 6.35 | 6.33 | +0.33 | +5.50% | 0.21 | 338 | 3,166 | 0.65 | -0.76 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 31.00 | 7.10 | 7.35 | 7.23 | 7.20 | -0.07 | -0.97% | 0.23 | 9 | 929 | 0.66 | -0.80 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 32.00 | 7.10 | 8.25 | 7.68 | 8.05 | +1.32 | +19.62% | 0.24 | 11 | 639 | 1.07 | -0.83 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 33.00 | 7.60 | 9.35 | 8.48 | 9.00 | +1.21 | +15.54% | 0.26 | 5 | 430 | 0.42 | -0.85 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 34.00 | 9.25 | 11.30 | 10.28 | 9.95 | +1.42 | +16.65% | 0.30 | 27 | 605 | 0.83 | -0.87 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 35.00 | 9.55 | 11.95 | 10.75 | 10.94 | +1.57 | +16.76% | 0.31 | 74 | 506 | 0.55 | -0.88 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 36.00 | 10.70 | 13.25 | 11.98 | 11.85 | +2.63 | +28.53% | 0.33 | 4 | 245 | 1.33 | -0.90 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:49 PM EST |
| 37.00 | 11.50 | 14.05 | 12.78 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 93 | 1.57 | -0.91 | 0.02 | -0.01 | 1/5/2026 | 1/29/2026 3:59:49 PM EST |
| 38.00 | 12.90 | 14.60 | 13.75 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 117 | 1.20 | -0.92 | 0.02 | -0.01 | 12/1/2025 | 1/29/2026 3:59:49 PM EST |
| 39.00 | 13.95 | 15.30 | 14.63 | 12.49 | 0.00 | 0.00% | 0.38 | 0 | 102 | 1.12 | -0.93 | 0.02 | -0.01 | 12/31/2025 | 1/29/2026 3:59:49 PM EST |
| 40.00 | 14.90 | 16.10 | 15.50 | 14.45 | 0.00 | 0.00% | 0.39 | 0 | 163 | 1.07 | -0.93 | 0.02 | -0.01 | 1/20/2026 | 1/29/2026 3:59:49 PM EST |
| 41.00 | 14.90 | 18.70 | 16.80 | % | 0.41 | 0 | 0 | 1.70 | -0.94 | 0.02 | -0.01 | 1/29/2026 3:59:49 PM EST | |||
| 42.00 | 16.40 | 19.75 | 18.08 | % | 0.43 | 0 | 0 | 1.74 | -0.95 | 0.01 | -0.01 | 1/29/2026 3:59:49 PM EST | |||
| 43.00 | 16.85 | 20.75 | 18.80 | 15.65 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.78 | -0.95 | 0.01 | -0.01 | 1/6/2026 | 1/29/2026 3:59:49 PM EST |
| 44.00 | 18.00 | 21.15 | 19.58 | % | 0.44 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.01 | 1/29/2026 3:59:49 PM EST | |||
| 45.00 | 18.80 | 22.70 | 20.75 | 19.70 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.86 | -0.96 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:49 PM EST |
| 46.00 | 19.80 | 22.95 | 21.38 | % | 0.46 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 1/29/2026 3:59:49 PM EST | |||
| 47.00 | 20.80 | 24.75 | 22.78 | 19.91 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 1/12/2026 | 1/29/2026 3:59:49 PM EST |