Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $20.97 as of 7/10/2025 10:38:48 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 | 5.65 | 6.45 | 6.05 | % | 0.40 | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 15.50 | 5.75 | 6.00 | 5.88 | % | 0.38 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 16.00 | 5.25 | 5.55 | 5.40 | % | 0.34 | 0 | 0 | 0.81 | 0.89 | 0.04 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 16.50 | 4.35 | 5.50 | 4.93 | 4.81 | % | 0.30 | 1 | 0 | 0.64 | 0.87 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 17.00 | 4.25 | 4.60 | 4.43 | 4.55 | % | 0.26 | 149 | 0 | 0.58 | 0.84 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 17.50 | 4.05 | 4.35 | 4.20 | 4.05 | % | 0.24 | 5 | 0 | 0.66 | 0.81 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 18.00 | 3.35 | 3.95 | 3.65 | 3.73 | % | 0.20 | 18 | 0 | 0.58 | 0.78 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 18.50 | 3.40 | 3.55 | 3.48 | 3.46 | % | 0.19 | 2 | 0 | 0.65 | 0.75 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 19.00 | 3.05 | 3.20 | 3.13 | 3.07 | % | 0.16 | 69 | 0 | 0.64 | 0.71 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 19.50 | 2.77 | 2.90 | 2.84 | 2.73 | % | 0.15 | 76 | 0 | 0.64 | 0.67 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 20.00 | 2.47 | 2.59 | 2.53 | 2.47 | % | 0.13 | 19 | 0 | 0.64 | 0.64 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 20.50 | 2.25 | 2.39 | 2.32 | 2.30 | % | 0.11 | 55 | 0 | 0.66 | 0.60 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 21.00 | 1.99 | 2.11 | 2.05 | 2.09 | % | 0.10 | 130 | 0 | 0.65 | 0.56 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 21.50 | 1.76 | 1.89 | 1.83 | 1.80 | % | 0.09 | 17 | 0 | 0.65 | 0.52 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 22.00 | 1.57 | 1.68 | 1.63 | 1.62 | % | 0.07 | 412 | 0 | 0.64 | 0.48 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 22.50 | 1.39 | 1.50 | 1.45 | 1.45 | % | 0.06 | 19 | 0 | 0.65 | 0.44 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 23.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 0.66 | 0.41 | 0.08 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 23.50 | 1.11 | 1.20 | 1.16 | 1.15 | % | 0.05 | 5 | 0 | 0.65 | 0.37 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 24.00 | 0.96 | 1.08 | 1.02 | 1.00 | % | 0.04 | 2 | 0 | 0.65 | 0.34 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 24.50 | 0.85 | 0.96 | 0.91 | 0.95 | % | 0.04 | 25 | 0 | 0.66 | 0.31 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 25.00 | 0.76 | 0.91 | 0.84 | 0.81 | % | 0.03 | 112 | 0 | 0.67 | 0.28 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 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 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.02 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.73 | -0.08 | 0.03 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | -0.11 | 0.04 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | -0.13 | 0.04 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 0.70 | -0.16 | 0.05 | -0.01 | 7/10/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 0.68 | -0.19 | 0.05 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.76 | 0.38 | 0.72 | % | 0.02 | 12 | 0 | 0.67 | -0.22 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 18.50 | 0.83 | 0.92 | 0.88 | 0.50 | % | 0.05 | 1 | 0 | 0.65 | -0.25 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 19.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 0.67 | -0.29 | 0.07 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 19.50 | 1.18 | 1.27 | 1.23 | 1.21 | % | 0.06 | 145 | 0 | 0.65 | -0.33 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 20.00 | 0.00 | 1.48 | 0.74 | 1.50 | % | 0.04 | 30 | 0 | 0.66 | -0.36 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 20.50 | 1.65 | 1.72 | 1.69 | 1.94 | % | 0.08 | 2 | 0 | 0.65 | -0.40 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 21.00 | 1.85 | 1.98 | 1.92 | 1.89 | % | 0.09 | 136 | 0 | 0.64 | -0.44 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 21.50 | 2.16 | 2.26 | 2.21 | 2.30 | % | 0.10 | 1 | 0 | 0.64 | -0.48 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 22.00 | 2.47 | 2.57 | 2.52 | 2.51 | % | 0.11 | 1 | 0 | 0.65 | -0.52 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 22.50 | 2.78 | 2.90 | 2.84 | 2.83 | % | 0.13 | 4 | 0 | 0.65 | -0.56 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 23.00 | 2.72 | 3.25 | 2.99 | 3.15 | % | 0.13 | 4 | 0 | 0.58 | -0.59 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:03 PM EST | |
| 23.50 | 3.45 | 3.60 | 3.53 | % | 0.15 | 0 | 0 | 0.65 | -0.63 | 0.08 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 24.00 | 3.85 | 3.95 | 3.90 | % | 0.16 | 0 | 0 | 0.65 | -0.66 | 0.07 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 24.50 | 3.95 | 4.35 | 4.15 | % | 0.17 | 0 | 0 | 0.60 | -0.69 | 0.07 | -0.02 | 7/10/2025 4:00:03 PM EST | |||
| 25.00 | 4.60 | 4.75 | 4.68 | % | 0.19 | 0 | 0 | 0.66 | -0.72 | 0.07 | -0.02 | 7/10/2025 4:00:03 PM EST |