Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.21 as of 11/8/2026 9:10:58 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 | 15.15 | 15.30 | 15.23 | 15.78 | 0.00 | 0.00% | 15.23 | 0 | 760 | 8.23 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:58 PM EST |
| 2.00 | 14.15 | 14.30 | 14.23 | 15.58 | 0.00 | 0.00% | 7.12 | 0 | 637 | 5.44 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:58 PM EST |
| 3.00 | 13.15 | 13.30 | 13.23 | 13.39 | 0.00 | 0.00% | 4.41 | 0 | 97 | 4.24 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 11/6/2026 3:59:58 PM EST |
| 4.00 | 12.15 | 12.30 | 12.23 | 12.00 | 0.00 | 0.00% | 3.06 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 11/6/2026 3:59:58 PM EST |
| 5.00 | 11.15 | 11.30 | 11.23 | 12.20 | 0.00 | 0.00% | 2.25 | 0 | 447 | 2.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:58 PM EST |
| 6.00 | 10.15 | 10.35 | 10.25 | 10.30 | 0.00 | 0.00% | 1.71 | 0 | 32 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:58 PM EST |
| 7.00 | 9.15 | 9.35 | 9.25 | 9.75 | 0.00 | 0.00% | 1.32 | 0 | 21 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:58 PM EST |
| 8.00 | 8.20 | 8.35 | 8.28 | 7.87 | 0.00 | 0.00% | 1.03 | 0 | 137 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:58 PM EST |
| 9.00 | 7.20 | 7.35 | 7.28 | 6.90 | 0.00 | 0.00% | 0.81 | 0 | 168 | 1.66 | 0.99 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:58 PM EST |
| 10.00 | 6.25 | 6.35 | 6.30 | 6.15 | +0.06 | +0.99% | 0.63 | 4 | 897 | 1.00 | 0.98 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 11.00 | 5.25 | 5.40 | 5.33 | 6.56 | 0.00 | 0.00% | 0.48 | 0 | 417 | 0.82 | 0.96 | 0.02 | -0.01 | 11/4/2026 | 11/6/2026 3:59:58 PM EST |
| 12.00 | 4.30 | 4.45 | 4.38 | 4.35 | +0.05 | +1.17% | 0.36 | 36 | 423 | 1.08 | 0.93 | 0.04 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 13.00 | 3.40 | 3.55 | 3.48 | 3.51 | +0.31 | +9.69% | 0.27 | 3 | 706 | 0.92 | 0.88 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 14.00 | 2.59 | 2.71 | 2.65 | 2.67 | +0.25 | +10.34% | 0.19 | 8 | 3,136 | 0.55 | 0.81 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 15.00 | 1.85 | 1.95 | 1.90 | 1.85 | -0.03 | -1.60% | 0.13 | 1,129 | 6,674 | 0.53 | 0.71 | 0.12 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 16.00 | 1.26 | 1.31 | 1.29 | 1.30 | +0.03 | +2.37% | 0.08 | 1,288 | 6,458 | 0.51 | 0.58 | 0.14 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 17.00 | 0.79 | 0.83 | 0.81 | 0.80 | -0.06 | -6.98% | 0.05 | 883 | 9,728 | 0.50 | 0.44 | 0.15 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 18.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.02 | -4.00% | 0.03 | 1,512 | 18,858 | 0.48 | 0.31 | 0.13 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 19.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 1,325 | 13,688 | 0.48 | 0.20 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 1,237 | 29,308 | 0.48 | 0.13 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 21.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1,195 | 10,730 | 0.49 | 0.08 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 612 | 13,880 | 0.51 | 0.05 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 676 | 14,545 | 0.52 | 0.03 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28,854 | 18,397 | 0.55 | 0.02 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 27,481 | 22,052 | 0.60 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10,118 | 6,180 | 0.63 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 27,199 | 9,009 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5,299 | 11,610 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,679 | 3,334 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 137 | 25,117 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,916 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 10,756 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 466 | 14,958 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,520 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 10,254 | 1.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,220 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,881 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.21 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/6/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 11/6/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 699 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,052 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:58 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.83 | -0.01 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:58 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 364 | 3,288 | 0.76 | -0.02 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 131 | 1,745 | 0.70 | -0.04 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 222 | 23,018 | 0.65 | -0.07 | 0.04 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 13.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.02 | 793 | 11,791 | 0.61 | -0.12 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 14.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.07 | -15.56% | 0.03 | 633 | 11,154 | 0.58 | -0.19 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 15.00 | 0.60 | 0.62 | 0.61 | 0.62 | -0.13 | -17.34% | 0.04 | 798 | 19,897 | 0.55 | -0.29 | 0.12 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 16.00 | 0.99 | 1.02 | 1.01 | 1.00 | -0.16 | -13.80% | 0.06 | 282 | 12,478 | 0.53 | -0.42 | 0.14 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 17.00 | 1.50 | 1.54 | 1.52 | 1.54 | -0.10 | -6.10% | 0.09 | 148 | 7,846 | 0.51 | -0.56 | 0.15 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 18.00 | 2.17 | 2.26 | 2.22 | 2.21 | -0.21 | -8.68% | 0.12 | 266 | 25,021 | 0.51 | -0.69 | 0.13 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 19.00 | 2.91 | 3.10 | 3.01 | 3.00 | -0.19 | -5.96% | 0.16 | 67 | 3,463 | 0.65 | -0.80 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 20.00 | 3.80 | 4.00 | 3.90 | 3.95 | -0.10 | -2.47% | 0.20 | 121 | 6,662 | 0.73 | -0.87 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 21.00 | 4.75 | 4.90 | 4.83 | 4.81 | -0.18 | -3.61% | 0.23 | 22 | 734 | 0.89 | -0.92 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 22.00 | 5.75 | 5.90 | 5.83 | 6.02 | -0.33 | -5.20% | 0.27 | 25 | 1,042 | 0.81 | -0.95 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 23.00 | 6.75 | 6.90 | 6.83 | 6.83 | -0.20 | -2.85% | 0.30 | 17 | 5,769 | 1.06 | -0.97 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 24.00 | 7.70 | 7.90 | 7.80 | 7.82 | +0.47 | +6.40% | 0.33 | 8 | 11 | 1.14 | -0.98 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 25.00 | 8.70 | 8.90 | 8.80 | 8.95 | -0.30 | -3.25% | 0.35 | 1 | 16 | 1.21 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:58 PM EST |
| 26.00 | 9.70 | 9.90 | 9.80 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 11/6/2026 3:59:58 PM EST |
| 27.00 | 10.75 | 10.90 | 10.83 | 12.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 3:59:58 PM EST |
| 28.00 | 11.70 | 11.90 | 11.80 | 11.25 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.40 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:58 PM EST |
| 29.00 | 12.70 | 12.90 | 12.80 | 14.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:58 PM EST |
| 30.00 | 13.70 | 13.90 | 13.80 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:58 PM EST |
| 31.00 | 14.70 | 14.90 | 14.80 | 12.94 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 11/6/2026 3:59:58 PM EST |
| 32.00 | 15.70 | 15.85 | 15.78 | 15.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/6/2026 3:59:58 PM EST |
| 33.00 | 16.70 | 16.90 | 16.80 | % | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:58 PM EST | |||
| 35.00 | 18.70 | 18.90 | 18.80 | 18.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/6/2026 3:59:58 PM EST |
| 37.00 | 20.70 | 20.90 | 20.80 | 19.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 11/6/2026 3:59:58 PM EST |
| 40.00 | 23.70 | 23.90 | 23.80 | 23.08 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 11/6/2026 3:59:58 PM EST |
| 42.00 | 25.70 | 25.90 | 25.80 | 24.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 11/6/2026 3:59:58 PM EST |
| 45.00 | 28.70 | 28.90 | 28.80 | 27.86 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:58 PM EST |