Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $27.67 as of 9/15/2025 9:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.60 | 13.80 | 13.70 | 13.68 | +1.76 | +14.77% | 0.98 | 10 | 243 | 2.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 15.00 | 12.20 | 12.80 | 12.50 | 12.70 | +1.05 | +9.02% | 0.83 | 104 | 245 | 1.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 16.00 | 11.65 | 11.75 | 11.70 | 10.45 | 0.00 | 0.00% | 0.73 | 0 | 153 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 16.50 | 11.15 | 11.40 | 11.28 | 11.08 | +1.13 | +11.36% | 0.68 | 10 | 157 | 2.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 17.00 | 10.65 | 10.80 | 10.73 | 10.67 | +1.12 | +11.73% | 0.63 | 9 | 146 | 1.47 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 17.50 | 10.15 | 10.70 | 10.43 | 9.02 | 0.00 | 0.00% | 0.60 | 0 | 54 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 18.00 | 9.65 | 9.80 | 9.73 | 9.20 | +1.27 | +16.02% | 0.54 | 2 | 59 | 1.47 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 18.50 | 9.15 | 9.65 | 9.40 | 9.26 | +1.11 | +13.62% | 0.51 | 4 | 202 | 1.69 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 19.00 | 8.65 | 10.10 | 9.38 | 8.70 | +1.75 | +25.18% | 0.49 | 14 | 70 | 1.42 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 19.50 | 8.20 | 8.30 | 8.25 | 8.17 | +0.97 | +13.48% | 0.42 | 3 | 57 | 0.88 | 0.99 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 20.00 | 7.70 | 7.80 | 7.75 | 7.62 | +1.07 | +16.34% | 0.39 | 10 | 847 | 1.15 | 0.98 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 20.50 | 7.20 | 7.55 | 7.38 | 6.17 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.48 | 0.98 | 0.01 | -0.01 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |
| 21.00 | 6.70 | 6.80 | 6.75 | 6.80 | +1.11 | +19.51% | 0.32 | 71 | 384 | 1.00 | 0.97 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 21.50 | 6.25 | 6.35 | 6.30 | 6.18 | +1.03 | +20.00% | 0.29 | 29 | 399 | 0.79 | 0.96 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 22.00 | 5.75 | 5.85 | 5.80 | 5.83 | +1.08 | +22.74% | 0.26 | 20 | 311 | 0.81 | 0.95 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 22.50 | 5.25 | 5.35 | 5.30 | 5.18 | +1.17 | +29.18% | 0.24 | 53 | 223 | 1.47 | 0.94 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 23.00 | 4.80 | 4.85 | 4.83 | 4.80 | +1.10 | +29.73% | 0.21 | 87 | 1,575 | 0.72 | 0.93 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 23.50 | 4.30 | 4.40 | 4.35 | 4.40 | +1.05 | +31.35% | 0.19 | 198 | 937 | 0.70 | 0.91 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 24.00 | 3.85 | 3.95 | 3.90 | 3.80 | +0.90 | +31.04% | 0.16 | 218 | 1,624 | 0.69 | 0.89 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 24.50 | 3.40 | 3.50 | 3.45 | 3.36 | +0.92 | +37.71% | 0.14 | 456 | 1,384 | 0.67 | 0.87 | 0.07 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 25.00 | 3.00 | 3.05 | 3.03 | 3.00 | +0.90 | +42.86% | 0.12 | 1,324 | 4,790 | 0.64 | 0.84 | 0.08 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 25.50 | 2.59 | 2.63 | 2.61 | 2.59 | +0.81 | +45.51% | 0.10 | 1,003 | 1,973 | 0.63 | 0.80 | 0.10 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.00 | 2.20 | 2.24 | 2.22 | 2.22 | +0.76 | +52.06% | 0.09 | 3,863 | 6,693 | 0.62 | 0.75 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.50 | 1.85 | 1.89 | 1.87 | 1.89 | +0.65 | +52.42% | 0.07 | 1,329 | 1,883 | 0.61 | 0.69 | 0.13 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.00 | 1.54 | 1.58 | 1.56 | 1.56 | +0.58 | +59.19% | 0.06 | 7,690 | 6,200 | 0.61 | 0.62 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.50 | 1.28 | 1.31 | 1.30 | 1.30 | +0.50 | +62.50% | 0.05 | 4,249 | 768 | 0.61 | 0.55 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.00 | 1.05 | 1.07 | 1.06 | 1.06 | +0.42 | +65.63% | 0.04 | 5,301 | 4,480 | 0.62 | 0.48 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.50 | 0.84 | 0.87 | 0.86 | 0.85 | +0.34 | +66.67% | 0.03 | 1,252 | 628 | 0.62 | 0.42 | 0.13 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.00 | 0.67 | 0.70 | 0.69 | 0.68 | +0.28 | +70.00% | 0.02 | 1,556 | 3,098 | 0.62 | 0.36 | 0.12 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.50 | 0.54 | 0.57 | 0.56 | 0.55 | +0.24 | +77.42% | 0.02 | 1,576 | 846 | 0.63 | 0.31 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.18 | +69.24% | 0.01 | 4,650 | 4,559 | 0.63 | 0.26 | 0.10 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.50 | 0.34 | 0.37 | 0.36 | 0.35 | +0.14 | +66.67% | 0.01 | 344 | 613 | 0.64 | 0.22 | 0.09 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 31.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.14 | +93.34% | 0.01 | 429 | 695 | 0.66 | 0.18 | 0.08 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 32.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.07 | +63.64% | 0.01 | 990 | 982 | 0.67 | 0.12 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 33.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 791 | 1,004 | 0.70 | 0.08 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 702 | 222 | 0.74 | 0.05 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 35.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 197 | 173 | 0.77 | 0.03 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 123 | 54 | 0.75 | 0.02 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 37.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 358 | 209 | 0.81 | 0.01 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 10 | 115 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 66 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.32 | +0.29 | +966.67% | 0.00 | 13 | 64 | 1.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 275 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 599 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 1,004 | 1.07 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 504 | 1.06 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1,272 | 1,419 | 1.07 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 19.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 301 | 1.04 | -0.01 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 172 | 6,741 | 0.95 | -0.02 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,148 | 561 | 0.93 | -0.02 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 231 | 1,721 | 0.90 | -0.03 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 58 | 1,408 | 0.86 | -0.04 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 382 | 2,716 | 0.83 | -0.05 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 22.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 549 | 2,234 | 0.79 | -0.06 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 23.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.07 | -38.89% | 0.01 | 975 | 4,526 | 0.76 | -0.07 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 23.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 1,231 | 8,065 | 0.73 | -0.09 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 24.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.11 | -37.94% | 0.01 | 1,062 | 4,189 | 0.69 | -0.11 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 24.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.14 | -37.84% | 0.01 | 1,208 | 10,798 | 0.67 | -0.13 | 0.07 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 25.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 2,272 | 3,519 | 0.66 | -0.16 | 0.08 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 25.50 | 0.37 | 0.40 | 0.39 | 0.38 | -0.29 | -43.29% | 0.02 | 10,073 | 1,376 | 0.64 | -0.20 | 0.10 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.38 | -43.19% | 0.02 | 3,944 | 1,905 | 0.63 | -0.25 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 26.50 | 0.64 | 0.67 | 0.66 | 0.66 | -0.44 | -40.00% | 0.02 | 1,447 | 411 | 0.62 | -0.31 | 0.13 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.00 | 0.82 | 0.86 | 0.84 | 0.87 | -0.52 | -37.41% | 0.03 | 1,628 | 270 | 0.62 | -0.38 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 27.50 | 1.05 | 1.08 | 1.07 | 1.07 | -0.63 | -37.06% | 0.04 | 1,344 | 108 | 0.62 | -0.45 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.00 | 1.32 | 1.35 | 1.34 | 1.32 | -0.72 | -35.30% | 0.05 | 680 | 168 | 0.62 | -0.52 | 0.14 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 28.50 | 1.62 | 1.65 | 1.64 | 1.70 | -0.69 | -28.87% | 0.06 | 131 | 64 | 0.62 | -0.58 | 0.13 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.00 | 1.95 | 1.99 | 1.97 | 2.01 | -0.86 | -29.97% | 0.07 | 45 | 27 | 0.62 | -0.64 | 0.12 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 29.50 | 2.15 | 2.35 | 2.25 | 2.48 | -0.87 | -25.97% | 0.08 | 3 | 4 | 0.58 | -0.69 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.00 | 2.70 | 2.74 | 2.72 | 2.72 | -0.94 | -25.69% | 0.09 | 275 | 97 | 0.63 | -0.74 | 0.10 | -0.05 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 30.50 | 3.10 | 3.20 | 3.15 | 3.50 | % | 0.10 | 3 | 0 | 0.66 | -0.78 | 0.09 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST | |
| 31.00 | 3.50 | 3.60 | 3.55 | 3.65 | -1.50 | -29.13% | 0.11 | 22 | 3 | 0.65 | -0.82 | 0.08 | -0.04 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 32.00 | 4.40 | 4.50 | 4.45 | 4.45 | -1.65 | -27.05% | 0.14 | 4 | 10 | 0.66 | -0.88 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 33.00 | 5.10 | 6.50 | 5.80 | % | 0.18 | 0 | 0 | 0.81 | -0.92 | 0.04 | -0.02 | 9/15/2025 3:59:54 PM EST | |||
| 34.00 | 6.15 | 6.95 | 6.55 | 6.55 | % | 0.19 | 1 | 0 | 1.75 | -0.95 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:54 PM EST | |
| 35.00 | 7.05 | 8.75 | 7.90 | % | 0.23 | 0 | 0 | 1.90 | -0.97 | 0.02 | -0.01 | 9/15/2025 3:59:54 PM EST | |||
| 36.00 | 7.90 | 10.05 | 8.98 | % | 0.25 | 0 | 0 | 2.19 | -0.98 | 0.02 | -0.01 | 9/15/2025 3:59:54 PM EST | |||
| 37.00 | 8.35 | 9.40 | 8.88 | 9.00 | -1.93 | -17.66% | 0.24 | 1 | 16 | 1.47 | -0.99 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:54 PM EST |
| 38.00 | 10.25 | 12.35 | 11.30 | 11.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.58 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:54 PM EST |
| 39.00 | 9.80 | 13.40 | 11.60 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:54 PM EST |