Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.58 as of 9/25/2026 8:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.40 | 15.85 | 15.63 | 15.65 | -0.04 | -0.26% | 15.63 | 41 | 1,776 | 4.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 2.00 | 14.40 | 14.80 | 14.60 | 16.35 | 0.00 | 0.00% | 7.30 | 0 | 421 | 2.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:57 PM EST |
| 3.00 | 13.55 | 13.85 | 13.70 | 15.35 | 0.00 | 0.00% | 4.57 | 0 | 57 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:57 PM EST |
| 4.00 | 12.55 | 13.60 | 13.08 | 13.90 | 0.00 | 0.00% | 3.27 | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/25/2026 3:59:57 PM EST |
| 5.00 | 11.35 | 11.85 | 11.60 | 12.25 | 0.00 | 0.00% | 2.32 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:57 PM EST |
| 6.00 | 10.55 | 11.50 | 11.03 | 10.80 | 0.00 | 0.00% | 1.84 | 0 | 132 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 7.00 | 9.60 | 9.70 | 9.65 | 9.80 | 0.00 | 0.00% | 1.38 | 0 | 110 | 1.23 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 8.00 | 8.60 | 8.70 | 8.65 | 8.40 | 0.00 | 0.00% | 1.08 | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 9.00 | 7.60 | 7.70 | 7.65 | 8.32 | 0.00 | 0.00% | 0.85 | 0 | 190 | 0.85 | 0.99 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:57 PM EST |
| 10.00 | 6.65 | 6.75 | 6.70 | 6.36 | 0.00 | 0.00% | 0.67 | 0 | 74 | 0.81 | 0.98 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 11.00 | 5.65 | 5.75 | 5.70 | 6.15 | 0.00 | 0.00% | 0.52 | 0 | 154 | 0.74 | 0.96 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 3:59:57 PM EST |
| 12.00 | 4.70 | 4.80 | 4.75 | 4.85 | -0.15 | -3.00% | 0.40 | 47 | 155 | 0.51 | 0.93 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 13.00 | 3.80 | 3.95 | 3.88 | 3.95 | -0.05 | -1.25% | 0.30 | 2 | 243 | 0.54 | 0.89 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 14.00 | 2.99 | 3.20 | 3.10 | 3.11 | +0.06 | +1.97% | 0.22 | 35 | 653 | 0.56 | 0.83 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 15.00 | 2.26 | 2.41 | 2.34 | 2.30 | -0.21 | -8.37% | 0.16 | 42 | 2,367 | 0.53 | 0.74 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 16.00 | 1.67 | 1.71 | 1.69 | 1.70 | -0.23 | -11.92% | 0.11 | 79 | 2,821 | 0.51 | 0.63 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 17.00 | 1.21 | 1.25 | 1.23 | 1.21 | -0.18 | -12.95% | 0.07 | 650 | 10,081 | 0.52 | 0.51 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 18.00 | 0.85 | 0.89 | 0.87 | 0.90 | -0.10 | -10.00% | 0.05 | 366 | 12,641 | 0.53 | 0.40 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 19.00 | 0.60 | 0.61 | 0.61 | 0.60 | -0.09 | -13.05% | 0.03 | 341 | 6,990 | 0.53 | 0.30 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 20.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.06 | -12.25% | 0.02 | 1,447 | 39,758 | 0.55 | 0.23 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 21.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.04 | -11.12% | 0.01 | 193 | 6,830 | 0.56 | 0.18 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 22.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.01 | 550 | 18,366 | 0.58 | 0.14 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 23.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 164 | 5,518 | 0.59 | 0.11 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 24.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 2,178 | 5,521 | 0.63 | 0.09 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 25.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 89 | 13,439 | 0.64 | 0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 26.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 43 | 5,970 | 0.66 | 0.06 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 27.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 51 | 2,640 | 0.67 | 0.05 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 28.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 1,943 | 0.69 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 29.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 1,112 | 0.71 | 0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 77 | 6,691 | 0.72 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 81 | 1,248 | 0.76 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 40 | 664 | 0.76 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 33.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.78 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:57 PM EST |
| 34.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 0.81 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:57 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 1,537 | 0.83 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.82 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,964 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,519 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.75 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,538 | 0.68 | -0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.01 | 6 | 4,243 | 0.62 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 31 | 2,215 | 0.58 | -0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 13.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 91 | 4,352 | 0.55 | -0.11 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 14.00 | 0.33 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00% | 0.02 | 627 | 7,301 | 0.53 | -0.17 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 15.00 | 0.61 | 0.62 | 0.62 | 0.61 | +0.01 | +1.67% | 0.04 | 1,126 | 12,569 | 0.53 | -0.26 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 16.00 | 1.00 | 1.03 | 1.02 | 1.01 | +0.03 | +3.07% | 0.06 | 1,204 | 9,943 | 0.53 | -0.37 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 17.00 | 1.51 | 1.55 | 1.53 | 1.53 | +0.06 | +4.09% | 0.09 | 250 | 15,235 | 0.53 | -0.49 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 18.00 | 2.16 | 2.20 | 2.18 | 2.15 | +0.12 | +5.92% | 0.12 | 84 | 7,377 | 0.54 | -0.60 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 19.00 | 2.83 | 2.95 | 2.89 | 2.85 | +0.11 | +4.02% | 0.15 | 7 | 2,832 | 0.53 | -0.70 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.67 | +0.16 | +4.56% | 0.18 | 100 | 1,905 | 0.53 | -0.77 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 21.00 | 4.40 | 4.70 | 4.55 | 4.52 | +0.17 | +3.91% | 0.22 | 32 | 1,290 | 0.61 | -0.82 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 22.00 | 5.30 | 5.60 | 5.45 | 5.39 | +0.14 | +2.67% | 0.25 | 46 | 2,530 | 0.62 | -0.86 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 23.00 | 6.30 | 6.55 | 6.43 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 927 | 0.65 | -0.89 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 24.00 | 7.30 | 7.55 | 7.43 | 7.25 | -0.45 | -5.85% | 0.31 | 2 | 771 | 0.66 | -0.91 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 25.00 | 8.25 | 8.50 | 8.38 | 8.31 | +0.11 | +1.35% | 0.34 | 54 | 879 | 0.71 | -0.93 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 26.00 | 9.20 | 9.50 | 9.35 | 9.28 | +0.03 | +0.33% | 0.36 | 10 | 253 | 0.76 | -0.94 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 27.00 | 10.25 | 10.50 | 10.38 | 10.22 | +0.57 | +5.91% | 0.38 | 5 | 20 | 0.81 | -0.95 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 28.00 | 11.25 | 11.50 | 11.38 | 11.15 | +0.75 | +7.22% | 0.41 | 1 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 29.00 | 12.25 | 12.50 | 12.38 | 12.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 9/16/2026 | 9/25/2026 3:59:57 PM EST |
| 30.00 | 12.60 | 13.50 | 13.05 | 11.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 9/3/2026 | 9/25/2026 3:59:57 PM EST |
| 31.00 | 13.55 | 15.30 | 14.43 | 12.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 8/4/2026 | 9/25/2026 3:59:57 PM EST |
| 32.00 | 14.55 | 15.50 | 15.03 | 15.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 9/25/2026 3:59:57 PM EST |
| 33.00 | 16.15 | 16.50 | 16.33 | 14.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 9/3/2026 | 9/25/2026 3:59:57 PM EST |
| 34.00 | 17.15 | 17.50 | 17.33 | 16.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 9/25/2026 3:59:57 PM EST |
| 35.00 | 18.15 | 18.50 | 18.33 | % | 0.52 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 36.00 | 19.15 | 19.50 | 19.33 | 18.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 9/25/2026 3:59:57 PM EST |