Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.62 as of 6/3/2026 8:14:18 AM 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 | 16.25 | 17.15 | 16.70 | 16.90 | -0.75 | -4.25% | 16.70 | 12 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 2.00 | 15.25 | 16.15 | 15.70 | 16.13 | -0.52 | -3.13% | 7.85 | 12 | 801 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 3.00 | 12.80 | 16.75 | 14.78 | 14.75 | +1.30 | +9.67% | 4.93 | 36 | 99 | 3.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 4.00 | 12.40 | 14.55 | 13.48 | 14.05 | -0.70 | -4.75% | 3.37 | 16 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 5.00 | 11.75 | 13.75 | 12.75 | 13.15 | -0.01 | -0.08% | 2.55 | 8 | 417 | 1.78 | 0.99 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 6.00 | 10.00 | 13.90 | 11.95 | 12.18 | -0.67 | -5.22% | 1.99 | 6 | 16 | 2.21 | 0.99 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 7.00 | 9.90 | 12.25 | 11.08 | 11.00 | 0.00 | 0.00% | 1.58 | 0 | 9 | 1.59 | 0.97 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 8.00 | 9.65 | 11.15 | 10.40 | 10.92 | 0.00 | 0.00% | 1.30 | 0 | 187 | 1.34 | 0.96 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 3:59:47 PM EST |
| 9.00 | 8.85 | 9.50 | 9.18 | 10.00 | +0.53 | +5.60% | 1.02 | 6 | 65 | 0.88 | 0.94 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 10.00 | 8.30 | 8.55 | 8.43 | 8.47 | -0.74 | -8.04% | 0.84 | 11 | 516 | 0.65 | 0.92 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 11.00 | 7.55 | 8.10 | 7.83 | 8.43 | 0.00 | 0.00% | 0.71 | 0 | 31 | 0.76 | 0.89 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 12.00 | 6.55 | 7.30 | 6.93 | 7.29 | -0.26 | -3.45% | 0.58 | 2 | 198 | 0.69 | 0.86 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 13.00 | 5.90 | 6.60 | 6.25 | 6.10 | -0.85 | -12.23% | 0.48 | 2 | 302 | 0.69 | 0.82 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 14.00 | 5.55 | 5.65 | 5.60 | 5.60 | -0.90 | -13.85% | 0.40 | 47 | 511 | 0.68 | 0.78 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 15.00 | 4.95 | 5.05 | 5.00 | 5.05 | -0.68 | -11.87% | 0.33 | 880 | 3,016 | 0.68 | 0.74 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 16.00 | 4.40 | 4.55 | 4.48 | 4.48 | -0.60 | -11.82% | 0.28 | 869 | 1,671 | 0.67 | 0.70 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 17.00 | 3.90 | 4.05 | 3.98 | 3.99 | -0.61 | -13.27% | 0.23 | 203 | 1,245 | 0.67 | 0.65 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 18.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.65 | -15.48% | 0.20 | 500 | 4,804 | 0.66 | 0.61 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 19.00 | 3.10 | 3.20 | 3.15 | 3.17 | -0.53 | -14.33% | 0.17 | 362 | 2,353 | 0.66 | 0.56 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 20.00 | 2.73 | 2.84 | 2.79 | 2.83 | -0.42 | -12.93% | 0.14 | 1,368 | 11,440 | 0.66 | 0.52 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 21.00 | 2.40 | 2.56 | 2.48 | 2.47 | -0.47 | -15.99% | 0.12 | 79 | 752 | 0.66 | 0.48 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 22.00 | 2.17 | 2.32 | 2.25 | 2.23 | -0.45 | -16.80% | 0.10 | 112 | 1,603 | 0.67 | 0.44 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 23.00 | 1.80 | 2.04 | 1.92 | 2.00 | -0.40 | -16.67% | 0.08 | 38 | 6,762 | 0.65 | 0.41 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 24.00 | 1.67 | 1.85 | 1.76 | 1.77 | -0.44 | -19.91% | 0.07 | 9 | 1,117 | 0.66 | 0.37 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 25.00 | 1.59 | 1.62 | 1.61 | 1.63 | -0.36 | -18.09% | 0.06 | 441 | 9,911 | 0.67 | 0.35 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 26.00 | 1.28 | 1.46 | 1.37 | 1.50 | -0.28 | -15.73% | 0.05 | 75 | 1,188 | 0.66 | 0.32 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 27.00 | 1.22 | 1.31 | 1.27 | 1.28 | -0.32 | -20.00% | 0.05 | 151 | 1,620 | 0.67 | 0.30 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 28.00 | 1.11 | 1.19 | 1.15 | 1.15 | -0.37 | -24.35% | 0.04 | 249 | 10,242 | 0.67 | 0.28 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 29.00 | 1.01 | 1.08 | 1.05 | 1.04 | -0.11 | -9.57% | 0.04 | 13 | 699 | 0.68 | 0.26 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 30.00 | 0.97 | 0.99 | 0.98 | 0.99 | -0.22 | -18.19% | 0.03 | 8,455 | 13,024 | 0.69 | 0.24 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 31.00 | 0.84 | 0.90 | 0.87 | 0.88 | -0.29 | -24.79% | 0.03 | 7 | 677 | 0.69 | 0.22 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 32.00 | 0.80 | 0.84 | 0.82 | 0.83 | -0.18 | -17.83% | 0.03 | 7 | 4,021 | 0.70 | 0.21 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 35.00 | 0.60 | 0.74 | 0.67 | 0.59 | -0.23 | -28.05% | 0.02 | 39 | 3,706 | 0.72 | 0.17 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 37.00 | 0.52 | 0.63 | 0.58 | 0.62 | -0.08 | -11.43% | 0.02 | 16 | 1,503 | 0.73 | 0.15 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 40.00 | 0.42 | 0.52 | 0.47 | 0.47 | -0.11 | -18.97% | 0.01 | 265 | 8,059 | 0.74 | 0.13 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 42.00 | 0.38 | 0.51 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,827 | 0.76 | 0.11 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 45.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.07 | -16.67% | 0.01 | 110 | 6,176 | 0.77 | 0.10 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 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 | 1.03 | 0.52 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.54 | 0.27 | % | 0.14 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:47 PM EST |
| 5.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 175 | 0.89 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 6.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.83 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 3:59:47 PM EST |
| 7.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.70 | -0.03 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 3:59:47 PM EST |
| 8.00 | 0.01 | 0.23 | 0.12 | 0.21 | -0.06 | -22.23% | 0.01 | 4 | 749 | 0.62 | -0.04 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 9.00 | 0.29 | 0.34 | 0.32 | 0.32 | +0.04 | +14.29% | 0.04 | 3 | 414 | 0.74 | -0.06 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 10.00 | 0.43 | 0.49 | 0.46 | 0.46 | +0.04 | +9.53% | 0.05 | 8 | 2,247 | 0.73 | -0.08 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 11.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.03 | +5.18% | 0.06 | 1 | 1,204 | 0.70 | -0.11 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 12.00 | 0.80 | 0.87 | 0.84 | 0.88 | +0.09 | +11.40% | 0.07 | 13 | 1,687 | 0.69 | -0.14 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 13.00 | 1.12 | 1.20 | 1.16 | 1.16 | +0.11 | +10.48% | 0.09 | 38 | 3,260 | 0.69 | -0.18 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 14.00 | 1.47 | 1.50 | 1.49 | 1.50 | +0.12 | +8.70% | 0.11 | 26 | 1,441 | 0.68 | -0.22 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 15.00 | 1.87 | 1.91 | 1.89 | 1.87 | +0.14 | +8.10% | 0.13 | 97 | 8,317 | 0.68 | -0.26 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 16.00 | 2.32 | 2.36 | 2.34 | 2.32 | +0.18 | +8.42% | 0.15 | 30 | 2,022 | 0.67 | -0.30 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 17.00 | 2.82 | 2.86 | 2.84 | 2.85 | +0.26 | +10.04% | 0.17 | 344 | 1,213 | 0.67 | -0.35 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 18.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.28 | +8.98% | 0.19 | 60 | 10,177 | 0.68 | -0.39 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 19.00 | 3.85 | 4.15 | 4.00 | 3.90 | +0.20 | +5.41% | 0.21 | 10 | 488 | 0.67 | -0.44 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 20.00 | 4.55 | 4.70 | 4.63 | 4.71 | +0.41 | +9.54% | 0.23 | 12 | 6,473 | 0.67 | -0.48 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 21.00 | 5.15 | 5.50 | 5.33 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 346 | 0.67 | -0.52 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 3:59:47 PM EST |
| 22.00 | 5.90 | 6.20 | 6.05 | 6.05 | +0.43 | +7.66% | 0.27 | 7 | 572 | 0.67 | -0.56 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 23.00 | 6.70 | 7.00 | 6.85 | 6.90 | +0.54 | +8.50% | 0.30 | 11 | 7,336 | 0.68 | -0.59 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 24.00 | 7.40 | 7.80 | 7.60 | 7.35 | +0.19 | +2.66% | 0.32 | 6 | 321 | 0.67 | -0.63 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 25.00 | 8.20 | 8.65 | 8.43 | 8.30 | +0.55 | +7.10% | 0.34 | 1 | 6,388 | 0.68 | -0.65 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 26.00 | 9.05 | 9.50 | 9.28 | 8.92 | 0.00 | 0.00% | 0.36 | 0 | 314 | 0.68 | -0.68 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 3:59:47 PM EST |
| 27.00 | 9.90 | 10.35 | 10.13 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 197 | 0.68 | -0.70 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 28.00 | 10.75 | 11.25 | 11.00 | 10.43 | 0.00 | 0.00% | 0.39 | 0 | 2,844 | 0.69 | -0.72 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 29.00 | 11.65 | 12.15 | 11.90 | 13.83 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.69 | -0.74 | 0.04 | -0.01 | 5/20/2026 | 6/2/2026 3:59:47 PM EST |
| 30.00 | 12.65 | 12.90 | 12.78 | 12.75 | +0.62 | +5.12% | 0.43 | 2 | 5,072 | 0.69 | -0.76 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 3:59:47 PM EST |
| 31.00 | 13.50 | 14.00 | 13.75 | 15.14 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.70 | -0.78 | 0.03 | -0.01 | 5/11/2026 | 6/2/2026 3:59:47 PM EST |
| 32.00 | 14.40 | 14.95 | 14.68 | 14.45 | 0.00 | 0.00% | 0.46 | 0 | 872 | 0.70 | -0.79 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 3:59:47 PM EST |
| 35.00 | 17.05 | 17.90 | 17.48 | 19.55 | 0.00 | 0.00% | 0.50 | 0 | 489 | 0.84 | -0.83 | 0.03 | -0.01 | 4/29/2026 | 6/2/2026 3:59:47 PM EST |
| 37.00 | 18.75 | 19.90 | 19.33 | 21.30 | 0.00 | 0.00% | 0.52 | 0 | 102 | 0.89 | -0.85 | 0.02 | -0.01 | 5/18/2026 | 6/2/2026 3:59:47 PM EST |
| 40.00 | 21.05 | 23.80 | 22.43 | 25.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.18 | -0.87 | 0.02 | -0.01 | 5/22/2026 | 6/2/2026 3:59:47 PM EST |
| 42.00 | 22.50 | 24.85 | 23.68 | % | 0.56 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.01 | 6/2/2026 3:59:47 PM EST | |||
| 45.00 | 25.40 | 29.30 | 27.35 | % | 0.61 | 0 | 0 | 1.38 | -0.90 | 0.02 | 0.00 | 6/2/2026 3:59:47 PM EST |