Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $26.09 as of 1/22/2026 8:47:19 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 | 9.20 | 13.35 | 11.28 | % | 0.75 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 16.00 | 8.40 | 12.35 | 10.38 | % | 0.65 | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 17.00 | 7.30 | 11.40 | 9.35 | % | 0.55 | 0 | 0 | 1.94 | 0.97 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 18.00 | 6.75 | 10.45 | 8.60 | % | 0.48 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 19.00 | 5.40 | 9.55 | 7.48 | % | 0.39 | 0 | 0 | 1.67 | 0.94 | 0.02 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 20.00 | 4.50 | 8.60 | 6.55 | % | 0.33 | 0 | 0 | 1.54 | 0.87 | 0.03 | -0.02 | 1/22/2026 4:00:00 PM EST | |||
| 21.00 | 4.40 | 7.15 | 5.78 | 5.64 | % | 0.28 | 2 | 0 | 1.22 | 0.87 | 0.04 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 22.00 | 3.75 | 5.20 | 4.48 | 4.95 | % | 0.20 | 1 | 0 | 0.73 | 0.82 | 0.04 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 23.00 | 3.70 | 6.10 | 4.90 | % | 0.21 | 0 | 0 | 0.84 | 0.77 | 0.05 | -0.03 | 1/22/2026 4:00:00 PM EST | |||
| 24.00 | 2.86 | 4.60 | 3.73 | 3.50 | % | 0.16 | 15 | 0 | 0.67 | 0.73 | 0.07 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 25.00 | 0.82 | 4.80 | 2.81 | 2.79 | % | 0.11 | 5 | 0 | 1.17 | 0.66 | 0.08 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 26.00 | 0.90 | 4.35 | 2.63 | % | 0.10 | 0 | 0 | 0.68 | 0.57 | 0.09 | -0.02 | 1/22/2026 4:00:00 PM EST | |||
| 27.00 | 0.02 | 2.10 | 1.06 | 2.01 | % | 0.04 | 13 | 0 | 0.35 | 0.47 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 28.00 | 0.01 | 3.50 | 1.76 | 1.45 | % | 0.06 | 10 | 0 | 0.62 | 0.37 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 29.00 | 0.65 | 1.57 | 1.11 | 0.98 | % | 0.04 | 1 | 0 | 0.57 | 0.29 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 30.00 | 0.82 | 0.90 | 0.86 | 0.88 | % | 0.03 | 68 | 0 | 0.57 | 0.22 | 0.08 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 31.00 | 0.22 | 0.75 | 0.49 | 0.66 | % | 0.02 | 87 | 0 | 0.50 | 0.18 | 0.06 | -0.01 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 32.00 | 0.02 | 0.93 | 0.48 | 0.62 | % | 0.01 | 11 | 0 | 0.50 | 0.15 | 0.05 | -0.01 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.82 | 0.08 | 0.04 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.03 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.48 | % | 0.01 | 1 | 0 | 0.75 | 0.04 | 0.02 | 0.00 | 1/22/2026 | 1/22/2026 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 | 0.02 | 1.09 | 0.56 | % | 0.04 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 2.19 | -0.02 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.93 | -0.05 | 0.01 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.33 | 1.17 | % | 0.06 | 0 | 0 | 1.73 | -0.06 | 0.02 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.06 | 0.40 | 0.23 | 0.28 | % | 0.01 | 1 | 0 | 0.60 | -0.13 | 0.03 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 21.00 | 0.00 | 0.76 | 0.38 | 0.38 | % | 0.02 | 4 | 0 | 0.82 | -0.13 | 0.04 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 22.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 0.70 | -0.18 | 0.04 | -0.02 | 1/22/2026 4:00:00 PM EST | |||
| 23.00 | 0.59 | 0.84 | 0.72 | 0.80 | % | 0.03 | 113 | 0 | 0.59 | -0.23 | 0.05 | -0.03 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 24.00 | 0.93 | 1.51 | 1.22 | 1.11 | % | 0.05 | 46 | 0 | 0.65 | -0.27 | 0.07 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 25.00 | 1.23 | 1.70 | 1.47 | 1.50 | % | 0.06 | 40 | 0 | 0.60 | -0.34 | 0.08 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 26.00 | 0.13 | 2.16 | 1.15 | 1.87 | % | 0.04 | 28 | 0 | 0.37 | -0.43 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 27.00 | 1.52 | 2.70 | 2.11 | 2.23 | % | 0.08 | 5 | 0 | 0.49 | -0.53 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 28.00 | 1.09 | 4.95 | 3.02 | 3.10 | % | 0.11 | 1 | 0 | 1.12 | -0.63 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 29.00 | 1.79 | 5.85 | 3.82 | % | 0.13 | 0 | 0 | 1.19 | -0.71 | 0.09 | -0.02 | 1/22/2026 4:00:00 PM EST | |||
| 30.00 | 2.56 | 6.60 | 4.58 | % | 0.15 | 0 | 0 | 1.21 | -0.78 | 0.08 | -0.02 | 1/22/2026 4:00:00 PM EST | |||
| 31.00 | 4.65 | 6.00 | 5.33 | 5.67 | % | 0.17 | 2 | 0 | 0.83 | -0.82 | 0.06 | -0.01 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 32.00 | 4.45 | 8.25 | 6.35 | % | 0.20 | 0 | 0 | 1.28 | -0.85 | 0.05 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 33.00 | 6.45 | 7.95 | 7.20 | % | 0.22 | 0 | 0 | 0.95 | -0.92 | 0.04 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 34.00 | 7.35 | 8.85 | 8.10 | % | 0.24 | 0 | 0 | 0.98 | -0.93 | 0.03 | -0.01 | 1/22/2026 4:00:00 PM EST | |||
| 35.00 | 6.95 | 11.15 | 9.05 | % | 0.26 | 0 | 0 | 1.45 | -0.96 | 0.02 | 0.00 | 1/22/2026 4:00:00 PM EST |