Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.80 as of 9/24/2026 8:23:24 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 | 15.75 | 15.95 | 15.85 | 15.69 | -0.30 | -1.88% | 15.85 | 104 | 545 | 3.75 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 2.00 | 14.70 | 15.05 | 14.88 | 16.27 | 0.00 | 0.00% | 7.44 | 0 | 638 | 3.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 4:00:04 PM EST |
| 3.00 | 12.90 | 14.95 | 13.93 | 13.39 | -0.72 | -5.11% | 4.64 | 6 | 97 | 2.40 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 4.00 | 11.30 | 14.40 | 12.85 | 12.00 | 0.00 | 0.00% | 3.21 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/24/2026 4:00:04 PM EST |
| 5.00 | 10.75 | 13.00 | 11.88 | 14.07 | 0.00 | 0.00% | 2.38 | 0 | 418 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/24/2026 4:00:04 PM EST |
| 6.00 | 10.55 | 11.25 | 10.90 | 11.09 | 0.00 | 0.00% | 1.82 | 0 | 26 | 1.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:04 PM EST |
| 7.00 | 9.55 | 10.10 | 9.83 | 9.74 | 0.00 | 0.00% | 1.40 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 8.00 | 8.80 | 9.05 | 8.93 | 9.75 | 0.00 | 0.00% | 1.12 | 0 | 124 | 1.01 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 9.00 | 7.80 | 8.15 | 7.98 | 7.48 | -1.52 | -16.89% | 0.89 | 13 | 144 | 0.98 | 0.99 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 10.00 | 6.85 | 7.20 | 7.03 | 7.36 | 0.00 | 0.00% | 0.70 | 0 | 605 | 0.88 | 0.97 | 0.01 | 0.00 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 11.00 | 5.90 | 6.20 | 6.05 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 100 | 0.74 | 0.95 | 0.02 | 0.00 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 12.00 | 5.10 | 5.30 | 5.20 | 5.15 | +0.10 | +1.98% | 0.43 | 16 | 216 | 0.62 | 0.92 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 13.00 | 4.15 | 4.40 | 4.28 | 4.13 | -0.22 | -5.06% | 0.33 | 38 | 369 | 0.55 | 0.87 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 14.00 | 3.35 | 3.65 | 3.50 | 3.44 | +0.14 | +4.25% | 0.25 | 50 | 849 | 0.55 | 0.81 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 15.00 | 2.73 | 2.87 | 2.80 | 2.72 | +0.13 | +5.02% | 0.19 | 177 | 3,937 | 0.54 | 0.73 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 16.00 | 2.17 | 2.25 | 2.21 | 2.40 | +0.32 | +15.39% | 0.14 | 285 | 1,670 | 0.53 | 0.64 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 17.00 | 1.67 | 1.71 | 1.69 | 1.69 | +0.11 | +6.97% | 0.10 | 395 | 3,660 | 0.52 | 0.55 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 18.00 | 1.27 | 1.30 | 1.29 | 1.30 | +0.10 | +8.34% | 0.07 | 627 | 9,902 | 0.52 | 0.46 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 19.00 | 0.96 | 1.00 | 0.98 | 0.98 | +0.07 | +7.70% | 0.05 | 620 | 5,157 | 0.53 | 0.38 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 20.00 | 0.72 | 0.75 | 0.74 | 0.72 | +0.02 | +2.86% | 0.04 | 7,992 | 24,611 | 0.53 | 0.31 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 21.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.03 | +5.66% | 0.03 | 304 | 4,024 | 0.54 | 0.25 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 22.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.02 | +4.88% | 0.02 | 294 | 6,812 | 0.54 | 0.20 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 23.00 | 0.33 | 0.34 | 0.34 | 0.33 | -0.01 | -2.95% | 0.01 | 340 | 11,353 | 0.55 | 0.16 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 24.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.01 | +3.71% | 0.01 | 252 | 17,332 | 0.57 | 0.13 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 25.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.01 | 542 | 19,402 | 0.58 | 0.11 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 26.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.01 | 120 | 2,742 | 0.59 | 0.09 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 27.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 2,818 | 4,413 | 0.61 | 0.07 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 425 | 9,193 | 0.62 | 0.06 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 63 | 1,388 | 0.63 | 0.05 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 93 | 25,344 | 0.65 | 0.04 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 31 | 756 | 0.66 | 0.04 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 32.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 5,255 | 0.71 | 0.03 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 14,359 | 0.76 | 0.02 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 37.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 2,498 | 0.75 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 13,048 | 0.79 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 42.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,525 | 0.86 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 109 | 7,844 | 0.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 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 | 20 | 2.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/24/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/24/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,049 | 0.71 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 1,041 | 0.67 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 32 | 3,433 | 0.63 | -0.03 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 11.00 | 0.09 | 0.13 | 0.11 | 0.13 | +0.02 | +18.19% | 0.01 | 2 | 1,734 | 0.60 | -0.05 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.02 | 76 | 5,342 | 0.57 | -0.08 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 332 | 3,921 | 0.55 | -0.13 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.04 | -7.41% | 0.04 | 112 | 3,800 | 0.54 | -0.19 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 15.00 | 0.79 | 0.83 | 0.81 | 0.80 | -0.08 | -9.10% | 0.05 | 936 | 13,026 | 0.53 | -0.27 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 16.00 | 1.17 | 1.23 | 1.20 | 1.21 | -0.09 | -6.93% | 0.07 | 409 | 9,282 | 0.52 | -0.36 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 17.00 | 1.67 | 1.73 | 1.70 | 1.69 | -0.11 | -6.12% | 0.10 | 441 | 4,921 | 0.52 | -0.45 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 18.00 | 2.25 | 2.36 | 2.31 | 2.36 | -0.04 | -1.67% | 0.13 | 185 | 25,040 | 0.52 | -0.54 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 19.00 | 2.80 | 3.05 | 2.93 | 3.32 | +0.14 | +4.41% | 0.15 | 46 | 3,053 | 0.50 | -0.62 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 20.00 | 3.65 | 3.90 | 3.78 | 3.95 | -0.03 | -0.76% | 0.19 | 351 | 7,072 | 0.54 | -0.69 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 21.00 | 4.45 | 4.75 | 4.60 | 5.05 | +0.35 | +7.45% | 0.22 | 2 | 793 | 0.54 | -0.75 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 22.00 | 5.35 | 5.55 | 5.45 | 5.73 | +0.23 | +4.19% | 0.25 | 24 | 1,088 | 0.54 | -0.80 | 0.06 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 23.00 | 6.25 | 6.40 | 6.33 | 6.34 | -0.16 | -2.47% | 0.28 | 170 | 6,738 | 0.52 | -0.84 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 24.00 | 7.20 | 7.35 | 7.28 | 7.73 | +0.73 | +10.43% | 0.30 | 12 | 586 | 0.44 | -0.87 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 25.00 | 8.10 | 8.30 | 8.20 | 8.30 | -0.15 | -1.78% | 0.33 | 194 | 6,234 | 0.61 | -0.89 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 26.00 | 9.10 | 9.40 | 9.25 | 9.72 | +0.67 | +7.41% | 0.36 | 11 | 335 | 0.73 | -0.91 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 27.00 | 10.10 | 10.35 | 10.23 | 10.15 | 0.00 | 0.00% | 0.38 | 0 | 393 | 0.74 | -0.93 | 0.03 | 0.00 | 9/21/2026 | 9/24/2026 4:00:04 PM EST |
| 28.00 | 10.95 | 11.35 | 11.15 | 11.23 | -0.12 | -1.06% | 0.40 | 5 | 2,704 | 0.78 | -0.94 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 29.00 | 11.15 | 12.35 | 11.75 | 12.25 | +0.12 | +0.99% | 0.41 | 2 | 2 | 0.82 | -0.95 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 30.00 | 13.05 | 13.35 | 13.20 | 13.60 | +0.80 | +6.25% | 0.44 | 24 | 2,850 | 0.86 | -0.96 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 31.00 | 12.95 | 14.35 | 13.65 | 12.94 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 8/10/2026 | 9/24/2026 4:00:04 PM EST |
| 32.00 | 14.70 | 15.55 | 15.13 | 15.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.93 | -0.97 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 35.00 | 17.80 | 19.35 | 18.58 | 15.80 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.02 | -0.98 | 0.01 | 0.00 | 8/25/2026 | 9/24/2026 4:00:04 PM EST |
| 37.00 | 20.05 | 20.35 | 20.20 | 19.08 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 9/24/2026 4:00:04 PM EST |
| 40.00 | 22.85 | 23.55 | 23.20 | 23.08 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.16 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 9/24/2026 4:00:04 PM EST |
| 42.00 | 24.10 | 25.55 | 24.83 | 24.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 9/24/2026 4:00:04 PM EST |
| 45.00 | 27.80 | 28.35 | 28.08 | % | 0.62 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST |