Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.38 as of 11/5/2026 10:21:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 3.30 | 3.65 | 3.48 | 3.65 | % | 0.28 | 3 | 0 | 0.74 | 0.94 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 13.00 | 2.92 | 3.30 | 3.11 | % | 0.24 | 0 | 0 | 0.70 | 0.91 | 0.05 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 13.50 | 2.53 | 2.89 | 2.71 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.07 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 14.00 | 2.15 | 2.50 | 2.33 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.08 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 14.50 | 1.80 | 2.15 | 1.98 | % | 0.14 | 0 | 0 | 0.46 | 0.78 | 0.10 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 15.00 | 1.50 | 1.83 | 1.67 | 1.66 | % | 0.11 | 10 | 0 | 0.46 | 0.72 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 15.50 | 1.30 | 1.54 | 1.42 | 1.50 | % | 0.09 | 2 | 0 | 0.48 | 0.66 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 16.00 | 1.11 | 1.27 | 1.19 | 1.20 | % | 0.07 | 19 | 0 | 0.47 | 0.60 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 16.50 | 0.85 | 1.04 | 0.95 | 1.00 | % | 0.06 | 9 | 0 | 0.49 | 0.53 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 17.00 | 0.61 | 0.80 | 0.71 | 0.75 | % | 0.04 | 135 | 0 | 0.49 | 0.46 | 0.14 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 17.50 | 0.51 | 0.65 | 0.58 | 0.58 | % | 0.03 | 38 | 0 | 0.49 | 0.40 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 18.00 | 0.38 | 0.50 | 0.44 | 0.50 | % | 0.02 | 12 | 0 | 0.48 | 0.34 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 18.50 | 0.22 | 0.50 | 0.36 | 0.38 | % | 0.02 | 10 | 0 | 0.49 | 0.29 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 19.00 | 0.18 | 0.33 | 0.26 | 0.37 | % | 0.01 | 2 | 0 | 0.49 | 0.24 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 19.50 | 0.10 | 0.30 | 0.20 | 0.25 | % | 0.01 | 130 | 0 | 0.48 | 0.19 | 0.10 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 20.00 | 0.11 | 0.24 | 0.18 | 0.16 | % | 0.01 | 5 | 0 | 0.48 | 0.16 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 20.50 | 0.10 | 0.26 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.07 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 21.00 | 0.06 | 0.18 | 0.12 | 0.06 | % | 0.01 | 1 | 0 | 0.48 | 0.10 | 0.06 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 21.50 | 0.04 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.05 | 0.00 | 11/5/2026 9:58:54 AM EST | |||
| 22.00 | 0.02 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.04 | 0.00 | 11/5/2026 9:58:54 AM EST | |||
| 22.50 | 0.01 | 0.10 | 0.06 | 0.12 | % | 0.00 | 3 | 0 | 0.50 | 0.05 | 0.04 | 0.00 | 11/5/2026 | 11/5/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.20 | 0.36 | 0.28 | 0.14 | % | 0.02 | 1 | 0 | 0.54 | -0.06 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 13.00 | 0.22 | 0.46 | 0.34 | 0.20 | % | 0.03 | 20 | 0 | 0.57 | -0.09 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 13.50 | 0.32 | 0.58 | 0.45 | 0.34 | % | 0.03 | 101 | 0 | 0.54 | -0.12 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 14.00 | 0.51 | 0.70 | 0.61 | 0.47 | % | 0.04 | 3 | 0 | 0.53 | -0.17 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 14.50 | 0.67 | 0.91 | 0.79 | 0.60 | % | 0.05 | 51 | 0 | 0.53 | -0.22 | 0.10 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 15.00 | 0.84 | 1.08 | 0.96 | 0.88 | % | 0.06 | 65 | 0 | 0.51 | -0.28 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 15.50 | 1.07 | 1.30 | 1.19 | 1.09 | % | 0.08 | 32 | 0 | 0.51 | -0.34 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 16.00 | 1.31 | 1.56 | 1.44 | 1.45 | % | 0.09 | 39 | 0 | 0.51 | -0.40 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 16.50 | 1.52 | 1.88 | 1.70 | 1.43 | % | 0.10 | 33 | 0 | 0.52 | -0.47 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 17.00 | 1.84 | 2.16 | 2.00 | 1.77 | % | 0.12 | 22 | 0 | 0.53 | -0.54 | 0.14 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 17.50 | 2.21 | 2.55 | 2.38 | 2.08 | % | 0.14 | 2 | 0 | 0.53 | -0.60 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 18.00 | 2.63 | 2.88 | 2.76 | 2.63 | % | 0.15 | 3 | 0 | 0.51 | -0.66 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 9:58:54 AM EST | |
| 18.50 | 2.87 | 3.35 | 3.11 | % | 0.17 | 0 | 0 | 0.52 | -0.71 | 0.12 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 19.00 | 3.35 | 3.75 | 3.55 | % | 0.19 | 0 | 0 | 0.48 | -0.76 | 0.11 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 19.50 | 3.80 | 4.20 | 4.00 | % | 0.21 | 0 | 0 | 0.61 | -0.81 | 0.10 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 20.00 | 4.25 | 4.65 | 4.45 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.08 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 20.50 | 4.70 | 5.15 | 4.93 | % | 0.24 | 0 | 0 | 0.57 | -0.87 | 0.07 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 21.00 | 5.20 | 5.60 | 5.40 | % | 0.26 | 0 | 0 | 0.65 | -0.90 | 0.06 | -0.01 | 11/5/2026 9:58:54 AM EST | |||
| 21.50 | 5.70 | 6.15 | 5.93 | % | 0.28 | 0 | 0 | 0.76 | -0.92 | 0.05 | 0.00 | 11/5/2026 9:58:54 AM EST | |||
| 22.00 | 6.20 | 6.55 | 6.38 | % | 0.29 | 0 | 0 | 0.69 | -0.94 | 0.04 | 0.00 | 11/5/2026 9:58:54 AM EST | |||
| 22.50 | 6.70 | 7.05 | 6.88 | 6.60 | % | 0.31 | 4 | 0 | 0.87 | -0.95 | 0.04 | 0.00 | 11/5/2026 | 11/5/2026 9:58:54 AM EST |