Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.07 as of 7/22/2026 9:28:01 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 | 14.00 | 17.65 | 15.83 | 16.30 | -1.17 | -6.70% | 15.83 | 1 | 345 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 2.00 | 13.95 | 16.25 | 15.10 | 15.30 | +0.15 | +0.99% | 7.55 | 77 | 510 | 4.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 3.00 | 12.25 | 16.30 | 14.28 | 13.70 | 0.00 | 0.00% | 4.76 | 0 | 11 | 5.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:06 PM EST |
| 4.00 | 11.25 | 15.30 | 13.28 | 13.90 | 0.00 | 0.00% | 3.32 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/22/2026 4:00:06 PM EST |
| 5.00 | 10.25 | 13.50 | 11.88 | 12.20 | 0.00 | 0.00% | 2.38 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:06 PM EST |
| 6.00 | 9.30 | 13.30 | 11.30 | 12.08 | 0.00 | 0.00% | 1.88 | 0 | 123 | 2.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/22/2026 4:00:06 PM EST |
| 7.00 | 9.90 | 12.30 | 11.10 | 11.40 | 0.00 | 0.00% | 1.59 | 0 | 118 | 2.45 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:06 PM EST |
| 8.00 | 7.85 | 10.65 | 9.25 | 10.70 | 0.00 | 0.00% | 1.16 | 0 | 10 | 1.78 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 7/22/2026 4:00:06 PM EST |
| 9.00 | 7.90 | 8.80 | 8.35 | 9.65 | 0.00 | 0.00% | 0.93 | 0 | 129 | 1.08 | 0.96 | 0.01 | 0.00 | 7/7/2026 | 7/22/2026 4:00:06 PM EST |
| 10.00 | 6.20 | 8.15 | 7.18 | 7.70 | 0.00 | 0.00% | 0.72 | 0 | 73 | 1.12 | 0.94 | 0.02 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 11.00 | 6.45 | 7.25 | 6.85 | 7.10 | 0.00 | 0.00% | 0.62 | 0 | 142 | 0.78 | 0.91 | 0.02 | -0.01 | 7/8/2026 | 7/22/2026 4:00:06 PM EST |
| 12.00 | 5.60 | 6.45 | 6.03 | 5.97 | 0.00 | 0.00% | 0.50 | 0 | 128 | 0.76 | 0.87 | 0.03 | -0.01 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 13.00 | 4.90 | 5.75 | 5.33 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 152 | 0.76 | 0.83 | 0.04 | -0.01 | 7/17/2026 | 7/22/2026 4:00:06 PM EST |
| 14.00 | 4.30 | 4.50 | 4.40 | 4.46 | -0.04 | -0.89% | 0.31 | 6 | 193 | 0.67 | 0.78 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 15.00 | 3.65 | 3.90 | 3.78 | 3.90 | -0.10 | -2.50% | 0.25 | 2 | 1,514 | 0.66 | 0.72 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 16.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.25 | -7.25% | 0.20 | 503 | 844 | 0.66 | 0.66 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 17.00 | 2.73 | 2.90 | 2.82 | 2.76 | -0.34 | -10.97% | 0.17 | 343 | 5,970 | 0.67 | 0.60 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 18.00 | 2.31 | 2.47 | 2.39 | 2.30 | -0.26 | -10.16% | 0.13 | 320 | 3,714 | 0.67 | 0.54 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 19.00 | 1.95 | 2.03 | 1.99 | 1.97 | -0.33 | -14.35% | 0.10 | 463 | 2,564 | 0.66 | 0.49 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 20.00 | 1.64 | 1.72 | 1.68 | 1.65 | -0.14 | -7.83% | 0.08 | 164 | 3,282 | 0.66 | 0.43 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 21.00 | 1.39 | 1.47 | 1.43 | 1.39 | -0.11 | -7.34% | 0.07 | 25 | 1,431 | 0.66 | 0.38 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 22.00 | 1.17 | 1.21 | 1.19 | 1.21 | -0.13 | -9.71% | 0.05 | 173 | 5,905 | 0.66 | 0.34 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 23.00 | 0.95 | 1.02 | 0.99 | 1.02 | -0.05 | -4.68% | 0.04 | 69 | 1,587 | 0.65 | 0.30 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 24.00 | 0.80 | 0.89 | 0.85 | 0.83 | -0.14 | -14.44% | 0.04 | 67 | 1,608 | 0.66 | 0.26 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 25.00 | 0.71 | 0.73 | 0.72 | 0.72 | -0.06 | -7.70% | 0.03 | 7,119 | 3,427 | 0.67 | 0.23 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 26.00 | 0.57 | 0.65 | 0.61 | 0.61 | -0.07 | -10.30% | 0.02 | 165 | 1,056 | 0.67 | 0.20 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 27.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.03 | -5.36% | 0.02 | 10 | 1,862 | 0.68 | 0.18 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 28.00 | 0.43 | 0.47 | 0.45 | 0.46 | -0.02 | -4.17% | 0.02 | 25 | 1,610 | 0.68 | 0.15 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 29.00 | 0.37 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 11 | 1,082 | 0.69 | 0.14 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 30.00 | 0.31 | 0.40 | 0.36 | 0.33 | -0.05 | -13.16% | 0.01 | 92 | 3,883 | 0.69 | 0.12 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 31.00 | 0.21 | 0.39 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 20 | 1,014 | 0.69 | 0.11 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 32.00 | 0.23 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.71 | 0.09 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 33.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 9 | 1,527 | 0.70 | 0.08 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.03 | -12.50% | 0.01 | 9 | 526 | 0.83 | 0.07 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 35.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 20 | 1,218 | 0.71 | 0.06 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 36.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 15 | 822 | 0.73 | 0.06 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 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 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 1.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.93 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 8.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.72 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 9.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.07 | -35.00% | 0.01 | 3 | 260 | 0.69 | -0.04 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 10.00 | 0.20 | 0.28 | 0.24 | 0.21 | -0.06 | -22.23% | 0.02 | 3 | 846 | 0.73 | -0.06 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 11.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.05 | -12.20% | 0.03 | 4 | 726 | 0.71 | -0.09 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.05 | +10.00% | 0.04 | 1 | 1,162 | 0.69 | -0.13 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 13.00 | 0.67 | 0.83 | 0.75 | 0.75 | -0.03 | -3.85% | 0.06 | 3 | 2,064 | 0.68 | -0.17 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 14.00 | 1.08 | 1.13 | 1.11 | 1.05 | -0.03 | -2.78% | 0.08 | 41 | 4,152 | 0.69 | -0.22 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 15.00 | 1.45 | 1.50 | 1.48 | 1.44 | +0.11 | +8.28% | 0.10 | 184 | 7,277 | 0.68 | -0.28 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 16.00 | 1.89 | 1.94 | 1.92 | 1.90 | +0.09 | +4.98% | 0.12 | 90 | 1,534 | 0.68 | -0.34 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 17.00 | 2.40 | 2.44 | 2.42 | 2.42 | +0.17 | +7.56% | 0.14 | 91 | 1,075 | 0.67 | -0.40 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 18.00 | 2.86 | 3.15 | 3.01 | 2.92 | +0.04 | +1.39% | 0.17 | 63 | 2,732 | 0.68 | -0.46 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 19.00 | 3.55 | 3.70 | 3.63 | 3.60 | +0.10 | +2.86% | 0.19 | 2 | 686 | 0.67 | -0.51 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 20.00 | 4.15 | 4.50 | 4.33 | 4.15 | 0.00 | 0.00% | 0.22 | 59 | 969 | 0.68 | -0.57 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 21.00 | 4.85 | 5.15 | 5.00 | 4.97 | 0.00 | 0.00% | 0.24 | 0 | 425 | 0.66 | -0.62 | 0.06 | -0.01 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 22.00 | 5.55 | 6.05 | 5.80 | 5.74 | +0.05 | +0.88% | 0.26 | 3 | 1,696 | 0.67 | -0.66 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 23.00 | 6.40 | 6.75 | 6.58 | 6.49 | +0.05 | +0.78% | 0.29 | 1 | 291 | 0.66 | -0.70 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 24.00 | 7.25 | 7.60 | 7.43 | 7.28 | 0.00 | 0.00% | 0.31 | 0 | 493 | 0.66 | -0.74 | 0.05 | -0.01 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 25.00 | 8.10 | 8.50 | 8.30 | 8.33 | -0.10 | -1.19% | 0.33 | 1 | 715 | 0.65 | -0.77 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 26.00 | 8.95 | 10.10 | 9.53 | 9.57 | 0.00 | 0.00% | 0.37 | 0 | 214 | 0.74 | -0.80 | 0.04 | -0.01 | 7/17/2026 | 7/22/2026 4:00:06 PM EST |
| 27.00 | 9.75 | 10.35 | 10.05 | 10.17 | 0.00 | 0.00% | 0.37 | 0 | 174 | 0.76 | -0.82 | 0.04 | -0.01 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 28.00 | 10.55 | 11.30 | 10.93 | 10.06 | 0.00 | 0.00% | 0.39 | 0 | 114 | 0.78 | -0.85 | 0.04 | -0.01 | 7/9/2026 | 7/22/2026 4:00:06 PM EST |
| 29.00 | 11.50 | 12.25 | 11.88 | 10.76 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.79 | -0.86 | 0.03 | -0.01 | 7/1/2026 | 7/22/2026 4:00:06 PM EST |
| 30.00 | 12.00 | 14.00 | 13.00 | 12.92 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.10 | -0.88 | 0.03 | -0.01 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 31.00 | 12.75 | 15.30 | 14.03 | % | 0.45 | 0 | 1 | 1.22 | -0.89 | 0.03 | -0.01 | 7/22/2026 4:00:06 PM EST | |||
| 32.00 | 12.85 | 16.25 | 14.55 | 15.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.25 | -0.91 | 0.02 | -0.01 | 6/12/2026 | 7/22/2026 4:00:06 PM EST |
| 33.00 | 15.45 | 16.20 | 15.83 | 17.08 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.90 | -0.92 | 0.02 | 0.00 | 6/5/2026 | 7/22/2026 4:00:06 PM EST |
| 34.00 | 16.35 | 17.20 | 16.78 | 16.15 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.93 | -0.93 | 0.02 | 0.00 | 6/29/2026 | 7/22/2026 4:00:06 PM EST |
| 35.00 | 17.00 | 18.20 | 17.60 | % | 0.50 | 0 | 2 | 0.96 | -0.94 | 0.02 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 36.00 | 17.60 | 20.20 | 18.90 | 18.75 | 0.00 | 0.00% | 0.52 | 0 | 160 | 1.36 | -0.94 | 0.02 | 0.00 | 6/22/2026 | 7/22/2026 4:00:06 PM EST |