Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $22.81 as of 2/2/2026 3:13:06 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 | 6.90 | 7.60 | 7.25 | 7.40 | -0.56 | -7.04% | 0.48 | 63 | 287 | 0.73 | 0.94 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 16.00 | 6.40 | 6.95 | 6.68 | 6.85 | -0.12 | -1.73% | 0.42 | 2 | 564 | 0.66 | 0.91 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 17.00 | 5.50 | 5.95 | 5.73 | 5.77 | -0.48 | -7.68% | 0.34 | 6 | 3,420 | 0.61 | 0.88 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 18.00 | 4.80 | 5.10 | 4.95 | 5.25 | 0.00 | 0.00% | 0.28 | 7 | 514 | 0.62 | 0.83 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 19.00 | 4.00 | 4.25 | 4.13 | 4.25 | -0.40 | -8.61% | 0.22 | 13 | 248 | 0.57 | 0.78 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 20.00 | 3.35 | 3.55 | 3.45 | 3.40 | -0.80 | -19.05% | 0.17 | 497 | 2,681 | 0.57 | 0.71 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 21.00 | 2.74 | 2.99 | 2.87 | 2.86 | -0.34 | -10.63% | 0.14 | 134 | 1,048 | 0.56 | 0.64 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 22.00 | 2.29 | 2.37 | 2.33 | 2.35 | -0.54 | -18.69% | 0.11 | 262 | 1,690 | 0.55 | 0.57 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 23.00 | 1.85 | 1.90 | 1.88 | 1.90 | -0.55 | -22.45% | 0.08 | 387 | 1,493 | 0.55 | 0.50 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 24.00 | 1.49 | 1.55 | 1.52 | 1.50 | -0.52 | -25.75% | 0.06 | 799 | 11,105 | 0.55 | 0.43 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 25.00 | 1.20 | 1.24 | 1.22 | 1.22 | -0.39 | -24.23% | 0.05 | 1,164 | 7,417 | 0.55 | 0.37 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 26.00 | 0.96 | 1.00 | 0.98 | 0.96 | -0.42 | -30.44% | 0.04 | 526 | 5,922 | 0.56 | 0.31 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 27.00 | 0.77 | 0.81 | 0.79 | 0.79 | -0.31 | -28.19% | 0.03 | 639 | 5,911 | 0.56 | 0.27 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 28.00 | 0.63 | 0.65 | 0.64 | 0.65 | -0.27 | -29.35% | 0.02 | 448 | 4,882 | 0.57 | 0.23 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 29.00 | 0.51 | 0.54 | 0.53 | 0.51 | -0.27 | -34.62% | 0.02 | 3,696 | 12,019 | 0.58 | 0.19 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 30.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.20 | -30.77% | 0.02 | 13,605 | 13,436 | 0.59 | 0.16 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 31.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.14 | -26.93% | 0.01 | 105 | 4,058 | 0.60 | 0.14 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 32.00 | 0.28 | 0.34 | 0.31 | 0.34 | -0.11 | -24.45% | 0.01 | 255 | 2,517 | 0.61 | 0.12 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.11 | -28.95% | 0.01 | 54 | 1,111 | 0.62 | 0.10 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 34.00 | 0.21 | 0.32 | 0.27 | 0.26 | -0.07 | -21.22% | 0.01 | 57 | 1,284 | 0.65 | 0.09 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 0.01 | 2,030 | 10,575 | 0.65 | 0.07 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 36.00 | 0.10 | 0.24 | 0.17 | 0.22 | -0.05 | -18.52% | 0.00 | 6 | 846 | 0.64 | 0.07 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 37.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.05 | -20.84% | 0.01 | 5 | 938 | 0.69 | 0.05 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 38.00 | 0.12 | 0.21 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 15 | 332 | 0.70 | 0.05 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 39.00 | 0.01 | 0.26 | 0.14 | 0.16 | -0.14 | -46.67% | 0.00 | 5 | 807 | 0.64 | 0.04 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 40.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 47 | 2,049 | 0.73 | 0.03 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 41.00 | 0.11 | 0.16 | 0.14 | 0.22 | -0.07 | -24.14% | 0.00 | 1 | 880 | 0.74 | 0.03 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 42.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 0.00 | 16 | 302 | 0.75 | 0.03 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 43.00 | 0.10 | 0.15 | 0.13 | 0.18 | -0.06 | -25.00% | 0.00 | 22 | 120 | 0.78 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 44.00 | 0.09 | 0.18 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 2,261 | 0.81 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 45.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.75 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 46.00 | 0.07 | 0.14 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.81 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 4:00:00 PM EST |
| 47.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 247 | 1,262 | 0.84 | 0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 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 | 0.16 | 0.21 | 0.19 | 0.19 | -0.02 | -9.53% | 0.01 | 37 | 2,612 | 0.63 | -0.06 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 16.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.06 | -20.00% | 0.02 | 24 | 608 | 0.59 | -0.09 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 17.00 | 0.39 | 0.43 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 135 | 1,532 | 0.59 | -0.12 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 18.00 | 0.56 | 0.62 | 0.59 | 0.59 | -0.01 | -1.67% | 0.03 | 147 | 831 | 0.58 | -0.17 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.82 | +0.02 | +2.50% | 0.04 | 1,738 | 2,031 | 0.56 | -0.22 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 20.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.07 | +6.49% | 0.06 | 628 | 5,283 | 0.55 | -0.29 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 21.00 | 1.51 | 1.56 | 1.54 | 1.55 | +0.10 | +6.90% | 0.07 | 406 | 2,253 | 0.55 | -0.36 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 22.00 | 1.97 | 2.04 | 2.01 | 1.97 | +0.06 | +3.15% | 0.09 | 3,848 | 3,979 | 0.54 | -0.43 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 23.00 | 2.53 | 2.60 | 2.57 | 2.60 | +0.26 | +11.12% | 0.11 | 567 | 4,427 | 0.54 | -0.50 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 24.00 | 3.10 | 3.30 | 3.20 | 3.15 | +0.14 | +4.66% | 0.13 | 133 | 6,691 | 0.54 | -0.57 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 25.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.30 | +8.34% | 0.16 | 186 | 7,645 | 0.54 | -0.63 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 26.00 | 4.55 | 4.75 | 4.65 | 4.68 | +0.43 | +10.12% | 0.18 | 241 | 3,496 | 0.54 | -0.69 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 27.00 | 5.40 | 5.60 | 5.50 | 5.04 | -0.19 | -3.64% | 0.20 | 107 | 5,338 | 0.56 | -0.73 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 28.00 | 6.15 | 6.50 | 6.33 | 5.97 | -0.15 | -2.46% | 0.23 | 30 | 1,613 | 0.55 | -0.77 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 29.00 | 6.80 | 7.40 | 7.10 | 7.25 | +0.52 | +7.73% | 0.24 | 59 | 1,183 | 0.64 | -0.81 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 30.00 | 7.90 | 8.30 | 8.10 | 7.75 | +0.02 | +0.26% | 0.27 | 63 | 829 | 0.53 | -0.84 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 31.00 | 9.00 | 9.20 | 9.10 | 9.20 | +0.90 | +10.85% | 0.29 | 4 | 361 | 0.68 | -0.86 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 32.00 | 9.20 | 10.10 | 9.65 | 9.66 | +1.61 | +20.00% | 0.30 | 12 | 82 | 0.63 | -0.88 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 33.00 | 10.30 | 11.05 | 10.68 | 11.00 | +0.55 | +5.27% | 0.32 | 1 | 366 | 0.64 | -0.90 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 34.00 | 11.55 | 12.20 | 11.88 | 11.10 | 0.00 | 0.00% | 0.35 | 0 | 129 | 0.78 | -0.91 | 0.03 | -0.01 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 35.00 | 11.90 | 13.50 | 12.70 | 11.33 | 0.00 | 0.00% | 0.36 | 0 | 222 | 0.94 | -0.93 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 36.00 | 12.50 | 15.75 | 14.13 | 10.05 | 0.00 | 0.00% | 0.39 | 0 | 43 | 1.38 | -0.93 | 0.02 | -0.01 | 12/19/2025 | 2/2/2026 4:00:00 PM EST |
| 37.00 | 13.55 | 16.50 | 15.03 | 10.95 | 0.00 | 0.00% | 0.41 | 0 | 84 | 1.34 | -0.95 | 0.02 | 0.00 | 1/13/2026 | 2/2/2026 4:00:00 PM EST |
| 38.00 | 13.85 | 17.70 | 15.78 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.44 | -0.95 | 0.02 | 0.00 | 11/11/2025 | 2/2/2026 4:00:00 PM EST |
| 39.00 | 16.00 | 17.95 | 16.98 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 192 | 1.24 | -0.96 | 0.01 | 0.00 | 11/26/2025 | 2/2/2026 4:00:00 PM EST |
| 40.00 | 15.85 | 19.85 | 17.85 | 14.58 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.55 | -0.97 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 41.00 | 16.85 | 20.85 | 18.85 | 15.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.59 | -0.97 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 4:00:00 PM EST |
| 42.00 | 17.85 | 21.85 | 19.85 | 16.10 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.62 | -0.97 | 0.01 | 0.00 | 12/17/2025 | 2/2/2026 4:00:00 PM EST |
| 43.00 | 18.85 | 22.85 | 20.85 | % | 0.48 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 44.00 | 19.85 | 23.80 | 21.83 | 17.85 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.67 | -0.98 | 0.01 | 0.00 | 12/17/2025 | 2/2/2026 4:00:00 PM EST |
| 45.00 | 20.85 | 24.80 | 22.83 | % | 0.51 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 46.00 | 21.85 | 25.80 | 23.83 | 19.87 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 1/14/2026 | 2/2/2026 4:00:00 PM EST |
| 47.00 | 22.85 | 26.60 | 24.73 | 19.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.76 | -0.99 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 4:00:00 PM EST |