Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.74 as of 7/29/2026 3:44:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 12.60 | 10.65 | 11.95 | 0.00 | 0.00% | 2.13 | 0 | 15 | 3.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:58:58 PM EST |
| 6.00 | 7.70 | 11.40 | 9.55 | 10.80 | 0.00 | 0.00% | 1.59 | 0 | 647 | 2.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 7.00 | 7.30 | 9.85 | 8.58 | 11.20 | 0.00 | 0.00% | 1.23 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:58:58 PM EST |
| 8.00 | 5.75 | 9.45 | 7.60 | 8.03 | 0.00 | 0.00% | 0.95 | 0 | 42 | 2.24 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:58:58 PM EST |
| 9.00 | 4.80 | 8.50 | 6.65 | 7.75 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.98 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 7/29/2026 2:58:58 PM EST |
| 10.00 | 5.25 | 6.65 | 5.95 | 5.55 | -1.45 | -20.72% | 0.59 | 125 | 152 | 1.26 | 0.95 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 11.00 | 4.00 | 6.25 | 5.13 | 4.37 | -1.98 | -31.19% | 0.47 | 20 | 158 | 1.60 | 0.92 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 12.00 | 3.80 | 4.15 | 3.98 | 3.87 | -0.83 | -17.66% | 0.33 | 79 | 193 | 0.55 | 0.87 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.00 | 3.05 | 3.30 | 3.18 | 3.30 | -0.70 | -17.50% | 0.24 | 49 | 321 | 0.56 | 0.81 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.00 | 2.38 | 2.66 | 2.52 | 2.75 | -0.82 | -22.97% | 0.18 | 140 | 475 | 0.57 | 0.73 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.00 | 1.83 | 1.97 | 1.90 | 2.00 | -0.86 | -30.07% | 0.13 | 1,488 | 901 | 0.57 | 0.64 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.00 | 1.45 | 1.49 | 1.47 | 1.48 | -0.87 | -37.03% | 0.09 | 5,867 | 3,629 | 0.57 | 0.55 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.00 | 1.07 | 1.15 | 1.11 | 1.11 | -0.77 | -40.96% | 0.07 | 1,436 | 3,907 | 0.56 | 0.45 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.00 | 0.82 | 0.88 | 0.85 | 0.87 | -0.62 | -41.62% | 0.05 | 1,468 | 6,807 | 0.57 | 0.37 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.00 | 0.62 | 0.66 | 0.64 | 0.67 | -0.46 | -40.71% | 0.03 | 1,309 | 3,747 | 0.57 | 0.30 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.44 | -48.36% | 0.02 | 1,719 | 8,346 | 0.58 | 0.24 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.32 | -46.38% | 0.02 | 228 | 2,776 | 0.57 | 0.19 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 22.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 336 | 3,198 | 0.59 | 0.16 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 23.00 | 0.19 | 0.29 | 0.24 | 0.25 | -0.18 | -41.86% | 0.01 | 534 | 3,846 | 0.61 | 0.13 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 24.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.23 | -54.77% | 0.01 | 299 | 3,467 | 0.63 | 0.11 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.12 | -42.86% | 0.01 | 323 | 4,786 | 0.65 | 0.09 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 26.00 | 0.11 | 0.20 | 0.16 | 0.13 | -0.10 | -43.48% | 0.01 | 216 | 2,079 | 0.67 | 0.07 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 150 | 3,489 | 0.68 | 0.06 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 28.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 52 | 1,022 | 0.68 | 0.06 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 29.00 | 0.05 | 0.22 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 555 | 0.74 | 0.04 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 30.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 1,040 | 3,293 | 0.75 | 0.04 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 35.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 133 | 6,222 | 0.83 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 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 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.04 | -0.04 | -50.00% | 0.07 | 3 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.87 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:58:58 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 552 | 1.05 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 2:58:58 PM EST |
| 10.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 400 | 1,221 | 0.67 | -0.05 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 11.00 | 0.13 | 0.25 | 0.19 | 0.19 | +0.02 | +11.77% | 0.02 | 207 | 667 | 0.63 | -0.08 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 12.00 | 0.31 | 0.36 | 0.34 | 0.33 | +0.02 | +6.46% | 0.03 | 393 | 4,454 | 0.62 | -0.13 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.08 | +16.67% | 0.04 | 727 | 3,630 | 0.60 | -0.19 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.13 | +17.34% | 0.06 | 811 | 1,866 | 0.58 | -0.27 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.00 | 1.28 | 1.35 | 1.32 | 1.29 | +0.21 | +19.45% | 0.09 | 1,074 | 7,193 | 0.57 | -0.36 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.00 | 1.78 | 1.89 | 1.84 | 1.80 | +0.26 | +16.89% | 0.12 | 734 | 4,187 | 0.58 | -0.45 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.00 | 2.39 | 2.53 | 2.46 | 2.42 | +0.34 | +16.35% | 0.14 | 407 | 2,363 | 0.57 | -0.55 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.00 | 3.05 | 3.30 | 3.18 | 3.12 | +0.46 | +17.30% | 0.18 | 224 | 1,678 | 0.61 | -0.63 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.00 | 3.75 | 4.15 | 3.95 | 3.93 | +0.64 | +19.46% | 0.21 | 111 | 2,705 | 0.64 | -0.70 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.00 | 4.55 | 5.00 | 4.78 | 4.80 | +0.72 | +17.65% | 0.24 | 121 | 1,997 | 0.61 | -0.76 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 21.00 | 4.25 | 5.85 | 5.05 | 5.93 | +1.05 | +21.52% | 0.24 | 21 | 509 | 0.74 | -0.81 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 22.00 | 6.35 | 7.00 | 6.68 | 6.88 | +1.05 | +18.01% | 0.30 | 49 | 691 | 0.71 | -0.84 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 23.00 | 7.30 | 8.15 | 7.73 | 7.80 | +0.87 | +12.56% | 0.34 | 51 | 740 | 0.77 | -0.87 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 24.00 | 7.95 | 9.00 | 8.48 | 8.60 | +0.99 | +13.01% | 0.35 | 189 | 655 | 1.00 | -0.89 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 25.00 | 8.95 | 9.75 | 9.35 | 9.92 | +1.77 | +21.72% | 0.37 | 138 | 306 | 0.82 | -0.91 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 26.00 | 8.70 | 12.40 | 10.55 | 9.58 | 0.00 | 0.00% | 0.41 | 0 | 116 | 1.65 | -0.93 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 27.00 | 9.65 | 13.40 | 11.53 | 11.73 | +1.24 | +11.83% | 0.43 | 2 | 188 | 1.70 | -0.94 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 28.00 | 10.65 | 14.35 | 12.50 | 11.45 | 0.00 | 0.00% | 0.45 | 0 | 181 | 1.75 | -0.94 | 0.02 | 0.00 | 7/24/2026 | 7/29/2026 2:58:58 PM EST |
| 29.00 | 12.05 | 15.35 | 13.70 | 11.42 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.80 | -0.96 | 0.02 | 0.00 | 6/18/2026 | 7/29/2026 2:58:58 PM EST |
| 30.00 | 12.65 | 16.35 | 14.50 | 12.65 | 0.00 | 0.00% | 0.48 | 0 | 53 | 1.83 | -0.96 | 0.02 | 0.00 | 7/17/2026 | 7/29/2026 2:58:58 PM EST |
| 35.00 | 17.65 | 21.35 | 19.50 | 17.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 6/1/2026 | 7/29/2026 2:58:58 PM EST |