Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.21 as of 9/11/2026 3:25:19 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 | 12.25 | 12.45 | 12.35 | 12.30 | 0.00 | 0.00% | 2.47 | 0 | 160 | 2.38 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 6.00 | 11.25 | 11.45 | 11.35 | 11.75 | 0.00 | 0.00% | 1.89 | 0 | 831 | 2.04 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:08 PM EST |
| 7.00 | 10.30 | 10.45 | 10.38 | 10.43 | 0.00 | 0.00% | 1.48 | 0 | 65 | 1.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:08 PM EST |
| 8.00 | 9.30 | 9.45 | 9.38 | 9.35 | 0.00 | 0.00% | 1.17 | 0 | 43 | 1.51 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 9.00 | 8.30 | 8.45 | 8.38 | 8.15 | 0.00 | 0.00% | 0.93 | 0 | 45 | 1.30 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 10.00 | 7.30 | 7.45 | 7.38 | 7.50 | 0.00 | 0.00% | 0.74 | 0 | 230 | 1.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:08 PM EST |
| 11.00 | 6.30 | 6.45 | 6.38 | 6.90 | 0.00 | 0.00% | 0.58 | 0 | 154 | 0.93 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/11/2026 4:00:08 PM EST |
| 12.00 | 5.30 | 5.45 | 5.38 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 267 | 0.78 | 0.98 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 4:00:08 PM EST |
| 13.00 | 4.35 | 4.45 | 4.40 | 4.50 | -0.83 | -15.58% | 0.34 | 3 | 291 | 0.63 | 0.95 | 0.03 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 14.00 | 3.40 | 3.50 | 3.45 | 3.45 | 0.00 | 0.00% | 0.25 | 56 | 497 | 0.47 | 0.90 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 15.00 | 2.54 | 2.60 | 2.57 | 2.57 | +0.02 | +0.79% | 0.17 | 77 | 1,061 | 0.47 | 0.83 | 0.09 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 16.00 | 1.79 | 1.83 | 1.81 | 1.77 | -0.01 | -0.57% | 0.11 | 132 | 6,259 | 0.47 | 0.73 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 17.00 | 1.19 | 1.21 | 1.20 | 1.20 | 0.00 | 0.00% | 0.07 | 488 | 5,318 | 0.47 | 0.59 | 0.15 | -0.02 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 18.00 | 0.74 | 0.76 | 0.75 | 0.74 | -0.03 | -3.90% | 0.04 | 1,536 | 12,105 | 0.47 | 0.43 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 19.00 | 0.45 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17% | 0.02 | 2,673 | 21,993 | 0.48 | 0.29 | 0.14 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 20.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.02 | -6.90% | 0.01 | 6,905 | 27,082 | 0.49 | 0.19 | 0.11 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 21.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 1,047 | 9,812 | 0.51 | 0.13 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 22.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 1,719 | 11,814 | 0.54 | 0.09 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 23.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 208 | 8,321 | 0.57 | 0.07 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 141 | 9,199 | 0.60 | 0.05 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 154 | 10,333 | 0.64 | 0.03 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 39 | 5,128 | 0.67 | 0.02 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 141 | 3,328 | 0.70 | 0.02 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 144 | 1,557 | 0.74 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 43 | 950 | 0.75 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 98 | 7,007 | 0.79 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 5,303 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:08 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,496 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 4,025 | 0.73 | -0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 4,547 | 0.62 | -0.02 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 42 | 3,678 | 0.55 | -0.05 | 0.03 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 14.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 66 | 4,308 | 0.51 | -0.10 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 311 | 12,088 | 0.48 | -0.17 | 0.09 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 16.00 | 0.42 | 0.43 | 0.43 | 0.43 | -0.06 | -12.25% | 0.03 | 1,152 | 10,770 | 0.47 | -0.27 | 0.12 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 17.00 | 0.80 | 0.82 | 0.81 | 0.81 | -0.08 | -8.99% | 0.05 | 760 | 10,025 | 0.47 | -0.41 | 0.15 | -0.02 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 18.00 | 1.35 | 1.38 | 1.37 | 1.39 | -0.05 | -3.48% | 0.08 | 188 | 9,982 | 0.47 | -0.57 | 0.16 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 19.00 | 2.06 | 2.10 | 2.08 | 2.10 | -0.06 | -2.78% | 0.11 | 132 | 5,545 | 0.48 | -0.71 | 0.14 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 20.00 | 2.88 | 2.93 | 2.91 | 2.92 | -0.09 | -2.99% | 0.15 | 42 | 2,616 | 0.50 | -0.81 | 0.11 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 21.00 | 3.75 | 3.85 | 3.80 | 3.83 | -0.05 | -1.29% | 0.18 | 33 | 718 | 0.51 | -0.87 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 22.00 | 4.70 | 4.85 | 4.78 | 4.75 | -0.10 | -2.07% | 0.22 | 43 | 1,169 | 0.55 | -0.91 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 23.00 | 5.65 | 5.80 | 5.73 | 5.78 | +0.07 | +1.23% | 0.25 | 43 | 787 | 0.67 | -0.93 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 24.00 | 6.65 | 6.80 | 6.73 | 6.72 | -0.06 | -0.89% | 0.28 | 17 | 669 | 0.74 | -0.95 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 25.00 | 7.65 | 7.80 | 7.73 | 7.74 | -0.03 | -0.39% | 0.31 | 66 | 307 | 0.81 | -0.97 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 26.00 | 8.60 | 8.75 | 8.68 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.88 | -0.98 | 0.02 | 0.00 | 9/8/2026 | 9/11/2026 4:00:08 PM EST |
| 27.00 | 9.60 | 9.75 | 9.68 | 9.69 | +0.04 | +0.42% | 0.36 | 5 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:08 PM EST |
| 28.00 | 10.60 | 10.75 | 10.68 | 10.28 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/11/2026 4:00:08 PM EST |
| 29.00 | 11.60 | 11.75 | 11.68 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 9/11/2026 4:00:08 PM EST |
| 30.00 | 12.60 | 12.75 | 12.68 | 11.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:08 PM EST |
| 35.00 | 17.60 | 17.75 | 17.68 | 17.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:08 PM EST |