Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.73 as of 9/18/2026 1:27:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.95 | 7.10 | 7.03 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 65 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 11.00 | 5.95 | 6.10 | 6.03 | 6.30 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 12.00 | 4.95 | 5.10 | 5.03 | 4.75 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.02 | 0.99 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 13.00 | 3.95 | 4.10 | 4.03 | 3.89 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.82 | 0.96 | 0.03 | -0.01 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 13.50 | 3.45 | 3.60 | 3.53 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.73 | 0.94 | 0.04 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 14.00 | 3.00 | 3.10 | 3.05 | 3.03 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.50 | 0.92 | 0.06 | -0.01 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 14.50 | 2.52 | 2.62 | 2.57 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.46 | 0.89 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 15.00 | 2.06 | 2.17 | 2.12 | 2.15 | +0.07 | +3.37% | 0.14 | 3 | 41 | 0.45 | 0.86 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 15.50 | 1.63 | 1.74 | 1.69 | 1.71 | 0.00 | 0.00% | 0.11 | 7 | 10 | 0.44 | 0.81 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 16.00 | 1.26 | 1.35 | 1.31 | 1.30 | +0.09 | +7.44% | 0.08 | 68 | 67 | 0.44 | 0.74 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 16.50 | 0.92 | 1.00 | 0.96 | 0.99 | +0.12 | +13.80% | 0.06 | 16 | 164 | 0.42 | 0.64 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 17.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.06 | +9.38% | 0.04 | 800 | 1,043 | 0.43 | 0.52 | 0.24 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 17.50 | 0.47 | 0.50 | 0.49 | 0.48 | -0.01 | -2.05% | 0.03 | 14,605 | 5,415 | 0.42 | 0.41 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 18.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.01 | +3.13% | 0.02 | 1,228 | 5,220 | 0.43 | 0.31 | 0.20 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 18.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 728 | 2,128 | 0.44 | 0.23 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 19.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 1,094 | 2,089 | 0.44 | 0.17 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 19.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 238 | 2,165 | 0.46 | 0.12 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 613 | 3,070 | 0.48 | 0.09 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 60 | 1,925 | 0.51 | 0.06 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 21.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 92 | 1,905 | 0.52 | 0.05 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 470 | 0.54 | 0.03 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 785 | 0.59 | 0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 537 | 0.56 | 0.02 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 502 | 0.63 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.68 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 200 | 0.67 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 297 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 262 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | -0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | -0.04 | 0.03 | -0.01 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 47 | 0.57 | -0.06 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 14.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 242 | 0.53 | -0.08 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 14.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 5 | 2,641 | 0.49 | -0.11 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 15.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 58 | 1,125 | 0.46 | -0.14 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 15.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.06 | -25.00% | 0.01 | 199 | 1,665 | 0.45 | -0.19 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 16.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 404 | 3,609 | 0.43 | -0.26 | 0.19 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 16.50 | 0.45 | 0.47 | 0.46 | 0.46 | -0.14 | -23.34% | 0.03 | 385 | 3,030 | 0.43 | -0.36 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 17.00 | 0.68 | 0.71 | 0.70 | 0.68 | -0.15 | -18.08% | 0.04 | 585 | 3,630 | 0.43 | -0.48 | 0.24 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 17.50 | 0.96 | 0.99 | 0.98 | 1.00 | -0.19 | -15.97% | 0.06 | 149 | 4,692 | 0.43 | -0.59 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 18.00 | 1.30 | 1.34 | 1.32 | 1.30 | -0.20 | -13.34% | 0.07 | 96 | 2,973 | 0.43 | -0.69 | 0.20 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 18.50 | 1.68 | 1.78 | 1.73 | 1.81 | -0.10 | -5.24% | 0.09 | 15 | 1,036 | 0.44 | -0.77 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 19.00 | 2.10 | 2.22 | 2.16 | 2.17 | -0.16 | -6.87% | 0.11 | 26 | 425 | 0.45 | -0.83 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 19.50 | 2.57 | 2.68 | 2.63 | 2.58 | -0.13 | -4.80% | 0.13 | 23 | 14 | 0.47 | -0.88 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 20.00 | 2.98 | 3.15 | 3.07 | 3.10 | -0.17 | -5.20% | 0.15 | 58 | 155 | 0.62 | -0.91 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 20.50 | 3.50 | 3.65 | 3.58 | 3.53 | -0.35 | -9.03% | 0.17 | 4 | 1 | 0.62 | -0.94 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 21.00 | 3.90 | 4.15 | 4.03 | 4.24 | +0.27 | +6.81% | 0.19 | 2 | 39 | 0.68 | -0.95 | 0.05 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 21.50 | 4.40 | 4.65 | 4.53 | 4.50 | -0.15 | -3.23% | 0.21 | 2 | 2 | 0.73 | -0.97 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.00 | 4.90 | 5.15 | 5.03 | 5.02 | -0.01 | -0.20% | 0.23 | 1 | 6 | 0.78 | -0.98 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.50 | 5.40 | 5.60 | 5.50 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 9/1/2026 | 9/18/2026 3:59:56 PM EST |
| 23.00 | 5.95 | 6.10 | 6.03 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.88 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 23.50 | 6.45 | 6.60 | 6.53 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/18/2026 3:59:56 PM EST |
| 24.00 | 6.95 | 7.10 | 7.03 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.97 | -0.99 | 0.01 | 0.00 | 9/9/2026 | 9/18/2026 3:59:56 PM EST |
| 25.00 | 7.95 | 8.10 | 8.03 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:56 PM EST |
| 30.00 | 12.95 | 13.10 | 13.03 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |