Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $14.73 as of 10/23/2026 8:07:25 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 | 13.55 | 13.90 | 13.73 | 13.57 | 0.00 | 0.00% | 13.73 | 0 | 760 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 2.00 | 12.45 | 12.85 | 12.65 | 16.27 | 0.00 | 0.00% | 6.33 | 0 | 638 | 2.69 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 4:00:03 PM EST |
| 3.00 | 11.50 | 11.90 | 11.70 | 13.39 | 0.00 | 0.00% | 3.90 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 10.40 | 11.30 | 10.85 | 12.00 | 0.00 | 0.00% | 2.71 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/23/2026 4:00:03 PM EST |
| 5.00 | 9.60 | 9.90 | 9.75 | 9.80 | 0.00 | 0.00% | 1.95 | 0 | 447 | 1.59 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 8.60 | 8.75 | 8.68 | 8.65 | 0.00 | 0.00% | 1.45 | 8 | 26 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 7.00 | 7.65 | 7.75 | 7.70 | 7.40 | -0.40 | -5.13% | 1.10 | 10 | 17 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 8.00 | 6.65 | 6.75 | 6.70 | 6.20 | 0.00 | 0.00% | 0.84 | 0 | 135 | 0.91 | 0.99 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 5.70 | 5.80 | 5.75 | 5.80 | -0.06 | -1.03% | 0.64 | 1 | 170 | 0.68 | 0.97 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 10.00 | 4.70 | 4.80 | 4.75 | 5.15 | 0.00 | 0.00% | 0.47 | 0 | 818 | 0.62 | 0.95 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.15 | -3.75% | 0.35 | 256 | 214 | 0.61 | 0.90 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 12.00 | 2.97 | 3.05 | 3.01 | 2.94 | -0.21 | -6.67% | 0.25 | 159 | 430 | 0.59 | 0.84 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 13.00 | 2.23 | 2.27 | 2.25 | 2.26 | -0.03 | -1.31% | 0.17 | 24 | 664 | 0.56 | 0.75 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 1.60 | 1.64 | 1.62 | 1.60 | -0.06 | -3.62% | 0.12 | 308 | 2,893 | 0.55 | 0.63 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 1.11 | 1.14 | 1.13 | 1.13 | -0.05 | -4.24% | 0.08 | 399 | 7,714 | 0.55 | 0.50 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 0.74 | 0.77 | 0.76 | 0.74 | -0.06 | -7.50% | 0.05 | 559 | 5,810 | 0.54 | 0.38 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 17.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.05 | -9.26% | 0.03 | 157 | 6,629 | 0.54 | 0.28 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 18.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.02 | -5.89% | 0.02 | 887 | 13,806 | 0.55 | 0.20 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 440 | 8,867 | 0.56 | 0.15 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 572 | 24,566 | 0.57 | 0.11 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 0.10 | 0.11 | 0.11 | 0.08 | -0.04 | -33.34% | 0.01 | 67 | 5,778 | 0.59 | 0.08 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 169 | 7,664 | 0.60 | 0.06 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 23.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 92 | 11,495 | 0.63 | 0.05 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 59 | 17,091 | 0.65 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2,441 | 18,908 | 0.67 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3,100 | 3,875 | 0.70 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,205 | 6,331 | 0.73 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,719 | 10,852 | 0.73 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,713 | 2,920 | 0.78 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 623 | 24,043 | 0.80 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 607 | 1,015 | 0.80 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 993 | 6,546 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 14,071 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2,524 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,010 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,078 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,885 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 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 | 0 | 26 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.26 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,900 | 0.79 | -0.01 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 1,133 | 0.68 | -0.03 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 59 | 3,888 | 0.63 | -0.05 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 70 | 1,949 | 0.60 | -0.10 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 12.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.03 | +11.12% | 0.02 | 10,112 | 7,191 | 0.57 | -0.16 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 13.00 | 0.53 | 0.56 | 0.55 | 0.54 | +0.04 | +8.00% | 0.04 | 349 | 6,753 | 0.56 | -0.25 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 0.90 | 0.92 | 0.91 | 0.93 | +0.06 | +6.90% | 0.07 | 177 | 7,326 | 0.55 | -0.37 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 1.40 | 1.42 | 1.41 | 1.40 | +0.03 | +2.19% | 0.09 | 422 | 18,866 | 0.54 | -0.50 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 2.03 | 2.06 | 2.05 | 2.03 | +0.10 | +5.19% | 0.13 | 218 | 9,848 | 0.54 | -0.62 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 17.00 | 2.76 | 2.82 | 2.79 | 2.76 | +0.08 | +2.99% | 0.16 | 114 | 6,332 | 0.54 | -0.72 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 18.00 | 3.60 | 3.65 | 3.63 | 3.60 | +0.05 | +1.41% | 0.20 | 101 | 25,189 | 0.55 | -0.80 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 4.55 | +0.15 | +3.41% | 0.24 | 15 | 3,182 | 0.57 | -0.85 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 5.40 | 5.50 | 5.45 | 5.41 | +0.06 | +1.13% | 0.27 | 5 | 6,769 | 0.56 | -0.89 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 6.40 | 6.50 | 6.45 | 6.43 | +0.08 | +1.26% | 0.31 | 9 | 836 | 0.65 | -0.92 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 22.00 | 7.35 | 7.45 | 7.40 | 7.40 | +0.15 | +2.07% | 0.34 | 3 | 861 | 0.71 | -0.94 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 23.00 | 8.35 | 8.45 | 8.40 | 8.45 | +0.20 | +2.43% | 0.37 | 28 | 5,903 | 0.76 | -0.95 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 9.35 | 9.45 | 9.40 | 9.43 | +0.41 | +4.55% | 0.39 | 75 | 321 | 0.82 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 25.00 | 10.35 | 10.45 | 10.40 | 10.50 | +0.20 | +1.95% | 0.42 | 15 | 1,675 | 0.87 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 11.35 | 11.65 | 11.50 | 11.70 | +0.60 | +5.41% | 0.44 | 69 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 27.00 | 12.15 | 12.65 | 12.40 | 12.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 28.00 | 13.15 | 13.45 | 13.30 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.01 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 29.00 | 14.15 | 14.65 | 14.40 | 14.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 15.15 | 15.65 | 15.40 | 15.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 16.15 | 16.45 | 16.30 | 12.94 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 4:00:03 PM EST |
| 32.00 | 17.15 | 17.45 | 17.30 | 15.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 20.20 | 20.65 | 20.43 | 18.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 22.15 | 22.45 | 22.30 | 19.08 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 25.20 | 25.65 | 25.43 | 23.08 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 27.20 | 27.65 | 27.43 | 24.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 30.20 | 30.45 | 30.33 | % | 0.67 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST |