Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.85 as of 9/3/2026 6:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.55 | 5.70 | 5.63 | 5.30 | % | 0.43 | 44 | 0 | 0.49 | 0.97 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 13.50 | 5.10 | 5.25 | 5.18 | 4.90 | % | 0.38 | 46 | 0 | 0.50 | 0.95 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 14.00 | 4.60 | 4.75 | 4.68 | 4.80 | % | 0.33 | 22 | 0 | 0.50 | 0.94 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 14.50 | 4.15 | 4.30 | 4.23 | % | 0.29 | 0 | 0 | 0.50 | 0.91 | 0.04 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 15.00 | 3.75 | 3.85 | 3.80 | 3.50 | % | 0.25 | 1 | 0 | 0.51 | 0.89 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 15.50 | 3.30 | 3.45 | 3.38 | 3.51 | % | 0.22 | 1 | 0 | 0.50 | 0.86 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 16.00 | 2.92 | 3.05 | 2.99 | % | 0.19 | 0 | 0 | 0.50 | 0.82 | 0.08 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 16.50 | 2.55 | 2.67 | 2.61 | 2.76 | % | 0.16 | 1 | 0 | 0.50 | 0.77 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 17.00 | 2.21 | 2.32 | 2.27 | 2.02 | % | 0.13 | 3 | 0 | 0.50 | 0.72 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 17.50 | 1.89 | 2.00 | 1.95 | 1.84 | % | 0.11 | 15 | 0 | 0.50 | 0.67 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 18.00 | 1.61 | 1.69 | 1.65 | 1.67 | % | 0.09 | 77 | 0 | 0.49 | 0.61 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 18.50 | 1.35 | 1.46 | 1.41 | 1.40 | % | 0.08 | 153 | 0 | 0.49 | 0.55 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 19.00 | 1.14 | 1.22 | 1.18 | 1.20 | % | 0.06 | 207 | 0 | 0.49 | 0.49 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 19.50 | 0.97 | 1.05 | 1.01 | 1.02 | % | 0.05 | 76 | 0 | 0.50 | 0.44 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 20.00 | 0.81 | 0.89 | 0.85 | 0.87 | % | 0.04 | 211 | 0 | 0.51 | 0.39 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 20.50 | 0.67 | 0.75 | 0.71 | 0.74 | % | 0.03 | 55 | 0 | 0.51 | 0.34 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.59 | % | 0.03 | 115 | 0 | 0.51 | 0.30 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 21.50 | 0.47 | 0.54 | 0.51 | 0.50 | % | 0.02 | 38 | 0 | 0.52 | 0.26 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 22.00 | 0.39 | 0.46 | 0.43 | 0.43 | % | 0.02 | 97 | 0 | 0.53 | 0.22 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 22.50 | 0.32 | 0.37 | 0.35 | 0.35 | % | 0.02 | 48 | 0 | 0.52 | 0.20 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 23.00 | 0.28 | 0.31 | 0.30 | 0.30 | % | 0.01 | 88 | 0 | 0.53 | 0.17 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.05 | 0.09 | 0.07 | 0.06 | % | 0.01 | 4 | 0 | 0.59 | -0.03 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 13.50 | 0.04 | 0.12 | 0.08 | 0.09 | % | 0.01 | 4 | 0 | 0.55 | -0.05 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 14.00 | 0.08 | 0.14 | 0.11 | 0.13 | % | 0.01 | 6 | 0 | 0.54 | -0.06 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.14 | % | 0.01 | 16 | 0 | 0.53 | -0.09 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.20 | % | 0.01 | 26 | 0 | 0.52 | -0.11 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 15.50 | 0.26 | 0.30 | 0.28 | 0.26 | % | 0.02 | 15 | 0 | 0.51 | -0.14 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 16.00 | 0.36 | 0.40 | 0.38 | 0.37 | % | 0.02 | 78 | 0 | 0.51 | -0.18 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 16.50 | 0.46 | 0.53 | 0.50 | 0.48 | % | 0.03 | 51 | 0 | 0.50 | -0.23 | 0.09 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 17.00 | 0.61 | 0.68 | 0.65 | 0.61 | % | 0.04 | 19 | 0 | 0.50 | -0.28 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 17.50 | 0.79 | 0.86 | 0.83 | 0.93 | % | 0.05 | 22 | 0 | 0.49 | -0.33 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 18.00 | 1.00 | 1.08 | 1.04 | 1.02 | % | 0.06 | 35 | 0 | 0.49 | -0.39 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 18.50 | 1.24 | 1.33 | 1.29 | 1.24 | % | 0.07 | 9 | 0 | 0.49 | -0.45 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 19.00 | 1.52 | 1.64 | 1.58 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.12 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 19.50 | 1.83 | 1.93 | 1.88 | 1.83 | % | 0.10 | 1 | 0 | 0.50 | -0.56 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 20.00 | 2.16 | 2.29 | 2.23 | 2.38 | % | 0.11 | 10 | 0 | 0.50 | -0.61 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 20.50 | 2.52 | 2.65 | 2.59 | 2.48 | % | 0.13 | 1 | 0 | 0.50 | -0.66 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 21.00 | 2.91 | 3.05 | 2.98 | 3.00 | % | 0.14 | 1 | 0 | 0.51 | -0.70 | 0.10 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 21.50 | 3.30 | 3.45 | 3.38 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.09 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 22.00 | 3.70 | 3.85 | 3.78 | 4.05 | % | 0.17 | 29 | 0 | 0.50 | -0.78 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 22.50 | 4.15 | 4.30 | 4.23 | % | 0.19 | 0 | 0 | 0.51 | -0.80 | 0.08 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 23.00 | 4.60 | 4.75 | 4.68 | 4.65 | % | 0.20 | 10 | 0 | 0.52 | -0.83 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |