Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $25.02 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.55 | 14.10 | 13.83 | 13.13 | +1.83 | +16.20% | 1.26 | 1 | 124 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 11.95 | 14.20 | 13.08 | 12.13 | +1.13 | +10.28% | 1.09 | 21 | 171 | 5.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 11.95 | 12.20 | 12.08 | 12.00 | +2.43 | +25.40% | 0.93 | 5 | 160 | 3.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 10.90 | 11.10 | 11.00 | 10.92 | +1.00 | +10.09% | 0.79 | 6 | 104 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 10.00 | 10.10 | 10.05 | 10.17 | +1.92 | +23.28% | 0.67 | 70 | 449 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 9.40 | 10.05 | 9.73 | 9.17 | +1.44 | +18.63% | 0.63 | 2 | 37 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 9.00 | 9.10 | 9.05 | 9.15 | +1.90 | +26.21% | 0.57 | 178 | 249 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 8.50 | 8.60 | 8.55 | 8.59 | +2.27 | +35.92% | 0.52 | 16 | 142 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 8.00 | 8.65 | 8.33 | 7.97 | +1.80 | +29.18% | 0.49 | 29 | 350 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 7.50 | 7.60 | 7.55 | 7.61 | +1.89 | +33.05% | 0.43 | 26 | 140 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 7.00 | 7.10 | 7.05 | 7.05 | +1.76 | +33.27% | 0.39 | 39 | 480 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 6.50 | 6.60 | 6.55 | 6.60 | +1.95 | +41.94% | 0.35 | 61 | 156 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 6.00 | 6.10 | 6.05 | 6.09 | +1.72 | +39.36% | 0.32 | 233 | 756 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 5.50 | 5.60 | 5.55 | 5.49 | +1.77 | +47.59% | 0.28 | 47 | 490 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 5.00 | 5.10 | 5.05 | 5.07 | +1.72 | +51.35% | 0.25 | 143 | 890 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 4.55 | 4.60 | 4.58 | 4.57 | +1.69 | +58.69% | 0.22 | 104 | 506 | 0.96 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 4.05 | 4.15 | 4.10 | 4.10 | +1.59 | +63.35% | 0.20 | 2,076 | 2,746 | 0.87 | 0.98 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 3.55 | 3.65 | 3.60 | 3.57 | +1.50 | +72.47% | 0.17 | 554 | 1,189 | 0.66 | 0.97 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 3.05 | 3.15 | 3.10 | 3.10 | +1.42 | +84.53% | 0.14 | 1,695 | 3,237 | 0.56 | 0.95 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 2.63 | 2.68 | 2.66 | 2.65 | +1.32 | +99.25% | 0.12 | 1,330 | 2,599 | 0.61 | 0.91 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 2.18 | 2.23 | 2.21 | 2.20 | +1.17 | +113.60% | 0.10 | 5,820 | 7,195 | 0.59 | 0.86 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 1.76 | 1.80 | 1.78 | 1.79 | +1.01 | +129.49% | 0.08 | 4,827 | 3,994 | 0.57 | 0.80 | 0.14 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 1.39 | 1.42 | 1.41 | 1.39 | +0.82 | +143.86% | 0.06 | 12,345 | 31,393 | 0.56 | 0.72 | 0.17 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 1.06 | 1.09 | 1.08 | 1.06 | +0.66 | +165.00% | 0.04 | 7,970 | 5,330 | 0.56 | 0.63 | 0.19 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.79 | 0.80 | 0.80 | 0.82 | +0.53 | +182.76% | 0.03 | 17,688 | 11,423 | 0.55 | 0.53 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 0.56 | 0.58 | 0.57 | 0.58 | +0.39 | +205.27% | 0.02 | 8,482 | 1,856 | 0.55 | 0.43 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 0.41 | 0.41 | 0.40 | +0.26 | +185.72% | 0.02 | 15,284 | 7,212 | 0.56 | 0.33 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.50 | 0.27 | 0.28 | 0.28 | 0.27 | +0.17 | +170.00% | 0.01 | 4,483 | 790 | 0.56 | 0.25 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 9,180 | 3,772 | 0.57 | 0.18 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 2,988 | 72 | 0.57 | 0.13 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 6,491 | 3,120 | 0.60 | 0.09 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.50 | 0.06 | 0.09 | 0.08 | 0.06 | % | 0.00 | 1,059 | 0 | 0.64 | 0.06 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 29.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3,373 | 1,566 | 0.62 | 0.04 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 501 | 2 | 0.66 | 0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2,908 | 4,223 | 0.67 | 0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 186 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 361 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 118 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 956 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 535 | 1,147 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 450 | 2,455 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 913 | 759 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 261 | 1,780 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 97 | 5,205 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 292 | 2,920 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 219 | 3,803 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,891 | 4,960 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 1,433 | 2,000 | 0.80 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 2,970 | 5,547 | 0.75 | -0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 2,225 | 4,019 | 0.73 | -0.03 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.25 | -73.53% | 0.00 | 3,512 | 7,638 | 0.68 | -0.05 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.39 | -78.00% | 0.01 | 3,676 | 5,336 | 0.64 | -0.09 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.54 | -77.15% | 0.01 | 6,249 | 4,837 | 0.61 | -0.14 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 0.24 | 0.25 | 0.25 | 0.24 | -0.70 | -74.47% | 0.01 | 3,489 | 1,691 | 0.59 | -0.20 | 0.14 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.94 | -71.76% | 0.02 | 8,703 | 1,131 | 0.58 | -0.28 | 0.17 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 0.53 | 0.55 | 0.54 | 0.54 | -1.03 | -65.61% | 0.02 | 6,898 | 354 | 0.57 | -0.37 | 0.19 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.76 | 0.78 | 0.77 | 0.76 | -1.19 | -61.03% | 0.03 | 9,516 | 527 | 0.57 | -0.47 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 1.04 | 1.07 | 1.06 | 1.04 | -1.34 | -56.31% | 0.04 | 1,079 | 193 | 0.57 | -0.57 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 1.35 | 1.39 | 1.37 | 1.36 | -1.69 | -55.41% | 0.05 | 611 | 78 | 0.58 | -0.67 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.50 | 1.72 | 1.77 | 1.75 | 1.73 | -1.82 | -51.27% | 0.07 | 98 | 32 | 0.58 | -0.75 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 1.95 | 2.18 | 2.07 | 2.12 | -3.38 | -61.46% | 0.08 | 112 | 28 | 0.61 | -0.82 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 2.52 | 2.63 | 2.58 | 2.64 | % | 0.09 | 15 | 0 | 0.61 | -0.87 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 28.00 | 2.80 | 3.10 | 2.95 | 3.07 | -2.03 | -39.81% | 0.11 | 15 | 16 | 0.99 | -0.91 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.50 | 2.92 | 4.75 | 3.84 | % | 0.13 | 0 | 0 | 1.80 | -0.94 | 0.06 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 29.00 | 3.95 | 4.20 | 4.08 | 6.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.96 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 29.50 | 3.45 | 5.75 | 4.60 | 4.80 | % | 0.16 | 4 | 0 | 2.19 | -0.98 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 30.00 | 4.95 | 5.05 | 5.00 | 5.05 | -2.95 | -36.88% | 0.17 | 28 | 3 | 0.90 | -0.99 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |