Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $21.02 as of 7/29/2025 2:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.75 | 24.25 | 23.00 | 20.87 | 0.00 | 0.00% | 23.00 | 0 | 498 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 2.00 | 20.75 | 23.25 | 22.00 | 19.37 | 0.00 | 0.00% | 11.00 | 0 | 346 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 3.00 | 19.95 | 22.15 | 21.05 | 19.75 | +1.75 | +9.73% | 7.02 | 5 | 342 | 7.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 4.00 | 19.10 | 20.75 | 19.93 | 17.26 | 0.00 | 0.00% | 4.98 | 0 | 359 | 5.06 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 17.95 | 18.25 | 18.10 | 18.95 | +2.70 | +16.62% | 3.62 | 2 | 493 | 2.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 17.10 | 17.35 | 17.23 | 14.99 | 0.00 | 0.00% | 2.87 | 0 | 74 | 1.82 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 16.05 | 16.30 | 16.18 | 16.35 | +2.30 | +16.37% | 2.31 | 126 | 4,705 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 15.20 | 15.30 | 15.25 | 12.96 | 0.00 | 0.00% | 1.91 | 0 | 342 | 1.79 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 14.20 | 14.30 | 14.25 | 14.35 | +2.30 | +19.09% | 1.58 | 12 | 1,668 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 13.20 | 13.35 | 13.28 | 13.28 | +2.21 | +19.97% | 1.33 | 208 | 5,706 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 12.25 | 12.35 | 12.30 | 13.25 | +3.21 | +31.98% | 1.12 | 42 | 2,861 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 11.25 | 11.35 | 11.30 | 11.44 | +2.34 | +25.72% | 0.94 | 208 | 7,460 | 0.96 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 10.25 | 10.40 | 10.33 | 10.51 | +2.30 | +28.02% | 0.79 | 80 | 7,076 | 0.67 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 9.30 | 9.40 | 9.35 | 9.65 | +2.49 | +34.78% | 0.67 | 255 | 5,669 | 0.72 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 8.35 | 8.40 | 8.38 | 8.38 | +2.08 | +33.02% | 0.56 | 1,470 | 20,721 | 0.64 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 7.35 | 7.45 | 7.40 | 7.43 | +2.13 | +40.19% | 0.46 | 441 | 7,610 | 0.63 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 6.45 | 6.50 | 6.48 | 6.81 | +2.27 | +50.00% | 0.38 | 1,179 | 11,771 | 0.60 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 5.50 | 5.60 | 5.55 | 5.55 | +1.79 | +47.61% | 0.31 | 1,044 | 20,867 | 0.58 | 0.91 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 4.65 | 4.70 | 4.68 | 4.66 | +1.61 | +52.79% | 0.25 | 1,503 | 9,408 | 0.55 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 3.85 | 3.90 | 3.88 | 3.87 | +1.42 | +57.96% | 0.19 | 4,207 | 19,959 | 0.54 | 0.82 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 3.10 | 3.20 | 3.15 | 3.15 | +1.19 | +60.72% | 0.15 | 2,052 | 8,225 | 0.53 | 0.75 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 2.50 | 2.55 | 2.53 | 2.57 | +1.05 | +69.08% | 0.11 | 4,712 | 9,505 | 0.52 | 0.67 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 1.97 | 1.99 | 1.98 | 1.98 | +0.80 | +67.80% | 0.09 | 2,412 | 7,287 | 0.52 | 0.59 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 1.52 | 1.54 | 1.53 | 1.54 | +0.64 | +71.12% | 0.06 | 2,876 | 2,926 | 0.52 | 0.50 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 1.17 | 1.19 | 1.18 | 1.19 | +0.49 | +70.00% | 0.05 | 8,327 | 17,694 | 0.52 | 0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 0.88 | 0.90 | 0.89 | 0.91 | +0.37 | +68.52% | 0.03 | 2,009 | 2,309 | 0.52 | 0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 0.67 | 0.69 | 0.68 | 0.67 | +0.26 | +63.42% | 0.03 | 2,515 | 7,457 | 0.53 | 0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 0.51 | 0.52 | 0.52 | 0.51 | +0.18 | +54.55% | 0.02 | 1,455 | 600 | 0.53 | 0.23 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.16 | +64.00% | 0.01 | 492 | 567 | 0.54 | 0.18 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.30 | 0.31 | 0.31 | 0.31 | +0.09 | +40.91% | 0.01 | 4,306 | 4,490 | 0.55 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 0.23 | 0.26 | 0.25 | 0.31 | +0.06 | +24.00% | 0.01 | 2,164 | 346 | 0.56 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 32.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 0.01 | 110 | 371 | 0.57 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 33.00 | 0.15 | 0.17 | 0.16 | 0.20 | +0.08 | +66.67% | 0.00 | 61 | 612 | 0.59 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 34.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 357 | 1,142 | 0.60 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.09 | +300.00% | 0.00 | 476 | 1,282 | 0.62 | 0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 0.08 | 0.15 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 225 | 3,555 | 0.66 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 103 | 0.67 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.98 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 30 | 0.92 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 114 | 50 | 0.64 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,494 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 215 | 4.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.54 | 0.27 | 0.12 | 0.00 | 0.00% | 0.09 | 0 | 1,442 | 4.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 4.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 7,444 | 3.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 6,431 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 423 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 5,777 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 108 | 3,666 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 386 | 22,570 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 51 | 23,584 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 71 | 32,215 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 64 | 17,934 | 0.97 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,235 | 27,581 | 0.83 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 440 | 5,074 | 0.79 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.01 | 673 | 5,415 | 0.70 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.12 | -46.16% | 0.01 | 588 | 7,355 | 0.66 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.23 | -56.10% | 0.01 | 5,130 | 7,967 | 0.62 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.35 | -57.38% | 0.01 | 2,101 | 58,404 | 0.59 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.54 | -59.35% | 0.02 | 1,921 | 11,831 | 0.56 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.73 | -56.59% | 0.03 | 3,673 | 16,260 | 0.54 | -0.18 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.82 | 0.84 | 0.83 | 0.82 | -0.97 | -54.19% | 0.04 | 1,235 | 2,802 | 0.53 | -0.25 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 1.18 | 1.21 | 1.20 | 1.20 | -1.19 | -49.80% | 0.05 | 3,132 | 2,044 | 0.53 | -0.33 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 1.63 | 1.67 | 1.65 | 1.65 | -1.45 | -46.78% | 0.07 | 1,924 | 809 | 0.52 | -0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 24.00 | 2.18 | 2.23 | 2.21 | 2.20 | -1.60 | -42.11% | 0.09 | 903 | 123 | 0.52 | -0.50 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 2.82 | 2.87 | 2.85 | 2.81 | -1.89 | -40.22% | 0.11 | 1,010 | 320 | 0.52 | -0.58 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 26.00 | 3.50 | 3.60 | 3.55 | 3.55 | -1.85 | -34.26% | 0.14 | 112 | 195 | 0.53 | -0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 27.00 | 4.30 | 4.40 | 4.35 | 3.67 | -2.73 | -42.66% | 0.16 | 49 | 132 | 0.53 | -0.72 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 5.15 | 5.25 | 5.20 | 5.10 | -2.20 | -30.14% | 0.19 | 102 | 27 | 0.54 | -0.77 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 29.00 | 6.00 | 6.15 | 6.08 | 5.56 | -2.80 | -33.50% | 0.21 | 2 | 10 | 0.54 | -0.82 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 6.95 | 7.05 | 7.00 | 6.39 | -2.80 | -30.47% | 0.23 | 16 | 87 | 0.57 | -0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 31.00 | 7.85 | 8.00 | 7.93 | 6.55 | -3.15 | -32.48% | 0.26 | 1 | 11 | 0.56 | -0.88 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 32.00 | 8.80 | 9.00 | 8.90 | 10.65 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.58 | -0.90 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 33.00 | 9.80 | 9.95 | 9.88 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.66 | -0.92 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 34.00 | 10.75 | 10.90 | 10.83 | 18.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 2/5/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 11.75 | 11.90 | 11.83 | 13.39 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.70 | -0.95 | 0.02 | -0.01 | 7/11/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 12.80 | 12.90 | 12.85 | 14.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.74 | -0.96 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 13.75 | 13.90 | 13.83 | % | 0.37 | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 38.00 | 14.75 | 14.90 | 14.83 | % | 0.39 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 39.00 | 15.75 | 15.90 | 15.83 | 14.60 | -3.08 | -17.43% | 0.41 | 1 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 16.75 | 16.90 | 16.83 | 18.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.92 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |