Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.55 as of 9/24/2026 12:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 5.30 | 5.40 | 5.35 | % | 0.47 | 0 | 0 | 0.69 | 0.97 | 0.02 | 0.00 | 9/24/2026 1:58:56 PM EST | |||
| 12.00 | 4.80 | 4.90 | 4.85 | % | 0.40 | 0 | 0 | 0.59 | 0.96 | 0.03 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 12.50 | 4.35 | 4.45 | 4.40 | % | 0.35 | 0 | 0 | 0.56 | 0.94 | 0.04 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 13.00 | 3.90 | 4.00 | 3.95 | 3.60 | % | 0.30 | 2 | 0 | 0.54 | 0.91 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 13.50 | 3.45 | 3.60 | 3.53 | % | 0.26 | 0 | 0 | 0.57 | 0.88 | 0.06 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 14.00 | 3.05 | 3.20 | 3.13 | 3.00 | % | 0.22 | 1 | 0 | 0.58 | 0.85 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 14.50 | 2.63 | 2.77 | 2.70 | % | 0.19 | 0 | 0 | 0.58 | 0.80 | 0.09 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 15.00 | 2.26 | 2.48 | 2.37 | 2.21 | % | 0.16 | 40 | 0 | 0.55 | 0.75 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 15.50 | 1.95 | 2.11 | 2.03 | 1.62 | % | 0.13 | 1 | 0 | 0.58 | 0.69 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 16.00 | 1.65 | 1.81 | 1.73 | 1.63 | % | 0.11 | 143 | 0 | 0.54 | 0.63 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 16.50 | 1.38 | 1.44 | 1.41 | 1.40 | % | 0.09 | 52 | 0 | 0.55 | 0.56 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 17.00 | 1.14 | 1.19 | 1.17 | 1.16 | % | 0.07 | 66 | 0 | 0.54 | 0.50 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 17.50 | 0.94 | 1.03 | 0.99 | 0.96 | % | 0.06 | 263 | 0 | 0.54 | 0.44 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 18.00 | 0.77 | 0.80 | 0.79 | 0.79 | % | 0.04 | 114 | 0 | 0.54 | 0.38 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 18.50 | 0.63 | 0.67 | 0.65 | 0.60 | % | 0.04 | 27 | 0 | 0.54 | 0.33 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 19.00 | 0.52 | 0.54 | 0.53 | 0.52 | % | 0.03 | 66 | 0 | 0.55 | 0.28 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 19.50 | 0.41 | 0.45 | 0.43 | 0.42 | % | 0.02 | 34 | 0 | 0.56 | 0.24 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 20.00 | 0.34 | 0.37 | 0.36 | 0.36 | % | 0.02 | 95 | 0 | 0.56 | 0.20 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 20.50 | 0.28 | 0.29 | 0.29 | 0.28 | % | 0.01 | 59 | 0 | 0.57 | 0.17 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 21.00 | 0.22 | 0.25 | 0.24 | 0.23 | % | 0.01 | 14 | 0 | 0.61 | 0.14 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 21.50 | 0.17 | 0.19 | 0.18 | 0.19 | % | 0.01 | 18 | 0 | 0.57 | 0.12 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.02 | 0.00 | 9/24/2026 1:58:56 PM EST | |||
| 12.00 | 0.05 | 0.09 | 0.07 | 0.07 | % | 0.01 | 1 | 0 | 0.60 | -0.04 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 12.50 | 0.07 | 0.12 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 0.58 | -0.06 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.13 | % | 0.01 | 231 | 0 | 0.57 | -0.09 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 13.50 | 0.17 | 0.22 | 0.20 | 0.19 | % | 0.01 | 9 | 0 | 0.56 | -0.12 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 14.00 | 0.24 | 0.28 | 0.26 | 0.28 | % | 0.02 | 74 | 0 | 0.55 | -0.15 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 14.50 | 0.33 | 0.38 | 0.36 | 0.35 | % | 0.02 | 47 | 0 | 0.55 | -0.20 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 15.00 | 0.46 | 0.51 | 0.49 | 0.48 | % | 0.03 | 307 | 0 | 0.55 | -0.25 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 15.50 | 0.63 | 0.67 | 0.65 | 0.64 | % | 0.04 | 77 | 0 | 0.54 | -0.31 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 16.00 | 0.81 | 0.87 | 0.84 | 0.86 | % | 0.05 | 567 | 0 | 0.54 | -0.37 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 16.50 | 1.04 | 1.10 | 1.07 | 1.07 | % | 0.06 | 142 | 0 | 0.54 | -0.44 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 17.00 | 1.31 | 1.36 | 1.34 | 1.39 | % | 0.08 | 43 | 0 | 0.54 | -0.50 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 17.50 | 1.60 | 1.68 | 1.64 | 1.86 | % | 0.09 | 2 | 0 | 0.55 | -0.56 | 0.13 | -0.02 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 18.00 | 1.93 | 1.97 | 1.95 | 1.91 | % | 0.11 | 59 | 0 | 0.54 | -0.62 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 18.50 | 2.28 | 2.35 | 2.32 | 2.34 | % | 0.13 | 18 | 0 | 0.54 | -0.67 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 19.00 | 2.66 | 2.92 | 2.79 | 2.84 | % | 0.15 | 2 | 0 | 0.58 | -0.72 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 19.50 | 3.05 | 3.35 | 3.20 | % | 0.16 | 0 | 0 | 0.60 | -0.76 | 0.10 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 20.00 | 3.45 | 3.60 | 3.53 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.09 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 20.50 | 3.90 | 4.15 | 4.03 | % | 0.20 | 0 | 0 | 0.56 | -0.83 | 0.08 | -0.01 | 9/24/2026 1:58:56 PM EST | |||
| 21.00 | 4.35 | 4.65 | 4.50 | 4.41 | % | 0.21 | 1 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST | |
| 21.50 | 4.80 | 5.00 | 4.90 | 4.95 | % | 0.23 | 5 | 0 | 0.61 | -0.88 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 1:58:56 PM EST |