Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.66 as of 2/24/2026 8:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 8.80 | 8.05 | % | 0.81 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 11.00 | 6.30 | 7.85 | 7.08 | 8.63 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 12.00 | 5.30 | 7.00 | 6.15 | 9.26 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 13.00 | 4.80 | 5.90 | 5.35 | % | 0.41 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 14.00 | 3.55 | 4.90 | 4.23 | 4.05 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.16 | 0.96 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 14.50 | 3.10 | 4.40 | 3.75 | % | 0.26 | 0 | 0 | 1.05 | 0.94 | 0.04 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 15.00 | 3.10 | 4.05 | 3.58 | 3.68 | +0.27 | +7.92% | 0.24 | 4 | 149 | 1.12 | 0.92 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.50 | 2.78 | 3.50 | 3.14 | % | 0.20 | 0 | 0 | 0.95 | 0.89 | 0.06 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 16.00 | 2.78 | 3.05 | 2.92 | 2.69 | +0.19 | +7.60% | 0.18 | 10 | 266 | 0.72 | 0.85 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 16.50 | 2.29 | 2.64 | 2.47 | 2.50 | % | 0.15 | 176 | 0 | 0.67 | 0.81 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 17.00 | 1.91 | 2.15 | 2.03 | 2.05 | +0.27 | +15.17% | 0.12 | 19 | 269 | 0.63 | 0.76 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 17.50 | 1.64 | 1.81 | 1.73 | 1.65 | +0.20 | +13.80% | 0.10 | 13 | 14 | 0.66 | 0.70 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.00 | 1.33 | 1.47 | 1.40 | 1.44 | +0.24 | +20.00% | 0.08 | 127 | 1,296 | 0.65 | 0.63 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.50 | 1.04 | 1.22 | 1.13 | 1.17 | +0.17 | +17.00% | 0.06 | 301 | 132 | 0.65 | 0.56 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.00 | 0.78 | 0.91 | 0.85 | 0.90 | +0.15 | +20.00% | 0.04 | 844 | 959 | 0.61 | 0.48 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.50 | 0.61 | 0.69 | 0.65 | 0.63 | +0.03 | +5.00% | 0.03 | 429 | 707 | 0.61 | 0.40 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.48 | 0.52 | 0.50 | 0.49 | +0.06 | +13.96% | 0.03 | 1,650 | 1,774 | 0.62 | 0.33 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.50 | 0.36 | 0.38 | 0.37 | 0.38 | +0.07 | +22.59% | 0.02 | 375 | 171 | 0.61 | 0.26 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.03 | +13.05% | 0.01 | 1,082 | 1,910 | 0.60 | 0.21 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 219 | 122 | 0.60 | 0.16 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 737 | 3,136 | 0.61 | 0.12 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 0.10 | 0.12 | 0.11 | 0.11 | % | 0.00 | 331 | 0 | 0.63 | 0.09 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 23.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 416 | 2,779 | 0.65 | 0.07 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 23.50 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 39 | 12 | 0.58 | 0.05 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 172 | 3,562 | 0.70 | 0.04 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 24.50 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 831 | 5,050 | 0.74 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 97 | 2,376 | 0.79 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 64 | 876 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 28.00 | 0.03 | 0.07 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 737 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 278 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 1,296 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 113 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.21 | -0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 14.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 9 | 34 | 0.91 | -0.04 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 14.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.03 | -18.75% | 0.01 | 2 | 110 | 0.91 | -0.06 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.05 | -23.81% | 0.01 | 146 | 897 | 0.83 | -0.08 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.50 | 0.19 | 0.22 | 0.21 | 0.24 | -0.05 | -17.25% | 0.01 | 16 | 6 | 0.80 | -0.11 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 16.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.10 | -27.78% | 0.02 | 120 | 619 | 0.76 | -0.15 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 16.50 | 0.32 | 0.37 | 0.35 | 0.34 | -0.11 | -24.45% | 0.02 | 25 | 49 | 0.74 | -0.19 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 17.00 | 0.44 | 0.46 | 0.45 | 0.44 | -0.15 | -25.43% | 0.03 | 4,845 | 1,088 | 0.71 | -0.24 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 17.50 | 0.53 | 0.64 | 0.59 | 0.55 | -0.20 | -26.67% | 0.03 | 62 | 102 | 0.69 | -0.30 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.00 | 0.74 | 0.77 | 0.76 | 0.77 | -0.21 | -21.43% | 0.04 | 804 | 3,119 | 0.67 | -0.37 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.50 | 0.94 | 1.00 | 0.97 | 0.97 | -0.29 | -23.02% | 0.05 | 111 | 54 | 0.66 | -0.44 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.00 | 1.18 | 1.25 | 1.22 | 1.21 | -0.26 | -17.69% | 0.06 | 166 | 2,468 | 0.65 | -0.52 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.50 | 1.37 | 1.56 | 1.47 | 1.52 | -0.44 | -22.45% | 0.08 | 60 | 36 | 0.61 | -0.60 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 1.77 | 1.87 | 1.82 | 1.83 | -0.33 | -15.28% | 0.09 | 123 | 3,187 | 0.62 | -0.67 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.50 | 2.15 | 2.28 | 2.22 | 2.25 | -0.32 | -12.46% | 0.11 | 41 | 62 | 0.64 | -0.74 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 2.47 | 2.79 | 2.63 | 2.61 | -0.54 | -17.15% | 0.13 | 87 | 1,764 | 0.64 | -0.79 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.50 | 2.74 | 3.25 | 3.00 | 3.13 | % | 0.14 | 7 | 0 | 0.81 | -0.84 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 22.00 | 3.35 | 3.60 | 3.48 | 3.44 | -0.41 | -10.65% | 0.16 | 45 | 1,551 | 0.74 | -0.88 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.50 | 3.35 | 4.50 | 3.93 | 4.10 | % | 0.17 | 1 | 0 | 1.15 | -0.91 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 23.00 | 4.30 | 4.55 | 4.43 | 4.45 | -0.30 | -6.32% | 0.19 | 98 | 1,245 | 0.81 | -0.93 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 23.50 | 4.45 | 5.40 | 4.93 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.21 | -0.95 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 24.00 | 5.35 | 5.60 | 5.48 | 5.40 | -0.40 | -6.90% | 0.23 | 59 | 1,221 | 0.99 | -0.96 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 24.50 | 5.60 | 6.65 | 6.13 | 6.55 | +0.20 | +3.15% | 0.25 | 1 | 1 | 1.54 | -0.97 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 6.10 | 6.60 | 6.35 | 6.40 | -0.32 | -4.77% | 0.25 | 58 | 1,237 | 1.09 | -0.98 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 6.90 | 7.95 | 7.43 | 7.98 | +0.08 | +1.02% | 0.29 | 1 | 457 | 1.55 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 7.95 | 9.10 | 8.53 | 8.41 | -0.44 | -4.98% | 0.32 | 20 | 233 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 28.00 | 9.15 | 10.75 | 9.95 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 37 | 2.39 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 10.20 | 11.75 | 10.98 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 44 | 2.49 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 10.80 | 12.75 | 11.78 | 11.98 | 0.00 | 0.00% | 0.39 | 0 | 65 | 2.59 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 11.10 | 13.65 | 12.38 | 10.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 11.55 | 15.45 | 13.50 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 12.55 | 16.45 | 14.50 | 10.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:05 PM EST |
| 34.00 | 13.55 | 17.45 | 15.50 | % | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 35.00 | 14.55 | 18.45 | 16.50 | % | 0.47 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST |