Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.99 as of 8/24/2026 6:42:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.05 | 14.10 | 13.58 | 14.00 | 0.00 | 0.00% | 2.72 | 0 | 143 | 3.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 6.00 | 12.05 | 13.15 | 12.60 | 12.90 | 0.00 | 0.00% | 2.10 | 0 | 776 | 2.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 9.40 | 13.40 | 11.40 | 11.45 | -0.44 | -3.71% | 1.63 | 148 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 8.00 | 9.10 | 11.90 | 10.50 | 10.75 | 0.00 | 0.00% | 1.31 | 0 | 41 | 2.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 8.10 | 10.65 | 9.38 | 10.00 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 8.10 | 8.70 | 8.40 | 8.72 | -0.39 | -4.29% | 0.84 | 6 | 241 | 1.29 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 7.10 | 7.95 | 7.53 | 7.49 | 0.00 | 0.00% | 0.68 | 0 | 155 | 1.38 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 5.45 | 7.00 | 6.23 | 6.85 | -0.20 | -2.84% | 0.52 | 1 | 268 | 1.34 | 0.97 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 4.75 | 5.90 | 5.33 | 5.58 | -0.05 | -0.89% | 0.41 | 26 | 268 | 0.93 | 0.94 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 5.05 | 4.28 | 4.68 | -0.62 | -11.70% | 0.31 | 43 | 419 | 1.02 | 0.90 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 3.10 | 3.75 | 3.43 | 3.70 | -0.50 | -11.91% | 0.23 | 15 | 1,014 | 0.55 | 0.85 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 2.79 | 3.05 | 2.92 | 2.90 | -0.55 | -15.95% | 0.18 | 128 | 6,003 | 0.56 | 0.79 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 2.12 | 2.19 | 2.16 | 2.20 | -0.48 | -17.91% | 0.13 | 66 | 4,720 | 0.51 | 0.69 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 1.57 | 1.61 | 1.59 | 1.60 | -0.41 | -20.40% | 0.09 | 738 | 7,466 | 0.51 | 0.58 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 1.13 | 1.17 | 1.15 | 1.15 | -0.37 | -24.35% | 0.06 | 1,488 | 8,237 | 0.51 | 0.46 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.80 | 0.81 | 0.81 | 0.81 | -0.31 | -27.68% | 0.04 | 6,070 | 18,793 | 0.51 | 0.36 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.55 | 0.58 | 0.57 | 0.58 | -0.21 | -26.59% | 0.03 | 535 | 6,493 | 0.52 | 0.28 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.15 | -26.79% | 0.02 | 1,358 | 6,545 | 0.53 | 0.21 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 0.01 | 428 | 7,163 | 0.53 | 0.16 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.07 | -25.00% | 0.01 | 242 | 7,818 | 0.55 | 0.12 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.05 | -23.81% | 0.01 | 375 | 7,266 | 0.56 | 0.09 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 93 | 4,939 | 0.58 | 0.07 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 42 | 3,165 | 0.60 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 22 | 1,370 | 0.60 | 0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 608 | 0.64 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 217 | 5,442 | 0.65 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 104 | 6,448 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.18 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 1,382 | 0.75 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 3,959 | 0.69 | -0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 12.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.01 | 40 | 4,444 | 0.63 | -0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 30 | 3,660 | 0.58 | -0.06 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 0.14 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 142 | 3,606 | 0.55 | -0.10 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 0.02 | 1,187 | 8,771 | 0.53 | -0.15 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 0.47 | 0.49 | 0.48 | 0.48 | +0.08 | +20.00% | 0.03 | 698 | 5,589 | 0.52 | -0.21 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.79 | 0.81 | 0.80 | 0.79 | +0.15 | +23.44% | 0.05 | 893 | 3,511 | 0.52 | -0.31 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 1.22 | 1.25 | 1.24 | 1.23 | +0.20 | +19.42% | 0.07 | 1,192 | 3,626 | 0.52 | -0.42 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 1.75 | 1.81 | 1.78 | 1.75 | +0.25 | +16.67% | 0.09 | 336 | 3,820 | 0.51 | -0.54 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 2.41 | 2.48 | 2.45 | 2.45 | +0.32 | +15.03% | 0.12 | 305 | 2,109 | 0.51 | -0.64 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 2.98 | 3.40 | 3.19 | 3.05 | +0.27 | +9.72% | 0.15 | 14 | 567 | 0.51 | -0.72 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 3.80 | 4.10 | 3.95 | 4.02 | +0.52 | +14.86% | 0.18 | 20 | 821 | 0.46 | -0.79 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 4.70 | 5.20 | 4.95 | 4.77 | +0.40 | +9.16% | 0.22 | 1 | 762 | 0.83 | -0.84 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 5.10 | 6.10 | 5.60 | 5.45 | +0.15 | +2.83% | 0.23 | 187 | 730 | 0.93 | -0.88 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 6.55 | 7.60 | 7.08 | 6.24 | 0.00 | 0.00% | 0.28 | 0 | 438 | 1.01 | -0.91 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 6.60 | 8.90 | 7.75 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 96 | 0.69 | -0.93 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 7.60 | 9.75 | 8.68 | 8.02 | 0.00 | 0.00% | 0.32 | 0 | 302 | 1.16 | -0.95 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 8.40 | 11.00 | 9.70 | 9.32 | +0.32 | +3.56% | 0.35 | 1 | 96 | 0.84 | -0.96 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 8.80 | 11.95 | 10.38 | 11.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 6/18/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 9.80 | 13.05 | 11.43 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 15.15 | 17.25 | 16.20 | 17.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:58 PM EST |