Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.61 as of 3/4/2026 11:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 10.45 | 8.63 | % | 0.86 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:58:42 PM EST | |||
| 11.00 | 7.10 | 9.00 | 8.05 | 8.63 | 0.00 | 0.00% | 0.73 | 0 | 13 | 4.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 6.35 | 7.85 | 7.10 | 7.00 | 0.00 | 0.00% | 0.59 | 0 | 45 | 3.67 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 5.35 | 6.85 | 6.10 | 6.07 | +0.45 | +8.01% | 0.47 | 1 | 3 | 3.21 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 4.55 | 5.70 | 5.13 | 5.07 | +0.10 | +2.02% | 0.37 | 10 | 62 | 2.60 | 0.97 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.50 | 3.80 | 5.40 | 4.60 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.65 | 0.96 | 0.03 | -0.01 | 3/2/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 3.65 | 4.30 | 3.98 | 4.10 | -0.02 | -0.49% | 0.27 | 5 | 405 | 1.71 | 0.95 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.50 | 3.20 | 3.55 | 3.38 | 3.61 | +0.11 | +3.15% | 0.22 | 1 | 102 | 1.20 | 0.93 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 2.87 | 3.10 | 2.99 | 3.00 | +0.17 | +6.01% | 0.19 | 19 | 521 | 0.95 | 0.90 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.50 | 2.29 | 2.69 | 2.49 | 2.35 | -0.26 | -9.97% | 0.15 | 26 | 231 | 1.14 | 0.86 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 1.95 | 2.18 | 2.07 | 2.09 | +0.11 | +5.56% | 0.12 | 70 | 647 | 0.78 | 0.82 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.50 | 1.62 | 1.72 | 1.67 | 1.57 | -0.01 | -0.64% | 0.10 | 112 | 477 | 0.69 | 0.76 | 0.15 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 1.25 | 1.30 | 1.28 | 1.32 | +0.11 | +9.10% | 0.07 | 1,161 | 3,362 | 0.68 | 0.68 | 0.18 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.50 | 0.93 | 0.95 | 0.94 | 0.94 | +0.02 | +2.18% | 0.05 | 413 | 1,837 | 0.66 | 0.58 | 0.21 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 0.66 | 0.68 | 0.67 | 0.68 | +0.02 | +3.03% | 0.04 | 3,353 | 6,161 | 0.64 | 0.47 | 0.22 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.50 | 0.45 | 0.47 | 0.46 | 0.47 | +0.01 | +2.18% | 0.02 | 2,502 | 3,385 | 0.63 | 0.37 | 0.21 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 0.30 | 0.31 | 0.31 | 0.28 | -0.04 | -12.50% | 0.02 | 4,113 | 12,609 | 0.62 | 0.28 | 0.18 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.50 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1,335 | 2,926 | 0.62 | 0.20 | 0.15 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 2,082 | 6,061 | 0.62 | 0.14 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.50 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 631 | 1,440 | 0.64 | 0.10 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1,606 | 5,447 | 0.67 | 0.07 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,171 | 432 | 0.69 | 0.04 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 243 | 4,097 | 0.72 | 0.03 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 196 | 0.70 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 175 | 5,573 | 0.79 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.87 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 138 | 5,789 | 0.83 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 2,376 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 864 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,018 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,406 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:58:42 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:42 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:58:42 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 1:58:42 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 631 | 2.30 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,537 | 1.36 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 173 | 1.14 | -0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 550 | 1.03 | -0.03 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 225 | 672 | 0.97 | -0.04 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 236 | 1,721 | 0.93 | -0.05 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.01 | 41 | 691 | 0.87 | -0.07 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 270 | 1,937 | 0.82 | -0.10 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 238 | 982 | 0.77 | -0.14 | 0.09 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 0.21 | 0.22 | 0.22 | 0.20 | -0.13 | -39.40% | 0.01 | 1,930 | 6,881 | 0.73 | -0.18 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.50 | 0.30 | 0.31 | 0.31 | 0.30 | -0.14 | -31.82% | 0.02 | 1,157 | 1,914 | 0.70 | -0.24 | 0.15 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 0.43 | 0.44 | 0.44 | 0.43 | -0.14 | -24.57% | 0.02 | 800 | 4,631 | 0.68 | -0.32 | 0.18 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.50 | 0.59 | 0.63 | 0.61 | 0.59 | -0.21 | -26.25% | 0.03 | 374 | 756 | 0.65 | -0.42 | 0.21 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 0.80 | 0.86 | 0.83 | 0.80 | -0.25 | -23.81% | 0.04 | 706 | 3,272 | 0.63 | -0.53 | 0.22 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.50 | 1.07 | 1.15 | 1.11 | 1.16 | -0.15 | -11.45% | 0.06 | 275 | 1,221 | 0.63 | -0.63 | 0.21 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 1.40 | 1.50 | 1.45 | 1.42 | -0.26 | -15.48% | 0.07 | 291 | 3,629 | 0.60 | -0.72 | 0.18 | -0.04 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.50 | 1.78 | 1.89 | 1.84 | 1.83 | -0.03 | -1.62% | 0.09 | 339 | 198 | 0.67 | -0.80 | 0.15 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 2.21 | 2.33 | 2.27 | 2.33 | -0.13 | -5.29% | 0.11 | 101 | 1,608 | 0.64 | -0.86 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.50 | 2.34 | 3.05 | 2.70 | 2.50 | -0.35 | -12.29% | 0.13 | 6 | 141 | 1.00 | -0.90 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.23 | -6.61% | 0.15 | 74 | 1,463 | 0.83 | -0.93 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.50 | 3.25 | 4.20 | 3.73 | 3.50 | -0.62 | -15.05% | 0.17 | 5 | 21 | 1.37 | -0.96 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 4.15 | 4.30 | 4.23 | 4.12 | -0.42 | -9.26% | 0.18 | 20 | 1,101 | 0.89 | -0.97 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.50 | 4.45 | 5.20 | 4.83 | 4.45 | -0.11 | -2.42% | 0.21 | 8 | 45 | 1.55 | -0.98 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 5.15 | 5.45 | 5.30 | 5.07 | -0.10 | -1.94% | 0.22 | 31 | 813 | 1.31 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.50 | 4.65 | 5.95 | 5.30 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.38 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 6.10 | 6.25 | 6.18 | 6.22 | -0.13 | -2.05% | 0.25 | 238 | 890 | 1.45 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 7.05 | 7.35 | 7.20 | 7.07 | -0.12 | -1.67% | 0.28 | 5 | 424 | 1.59 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 7.90 | 8.75 | 8.33 | 7.98 | -0.85 | -9.63% | 0.31 | 2 | 74 | 2.15 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 7.50 | 10.30 | 8.90 | 9.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 8.30 | 11.75 | 10.03 | 10.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 9.85 | 12.20 | 11.03 | 10.85 | -1.25 | -10.34% | 0.37 | 28 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 31.00 | 10.20 | 13.75 | 11.98 | 10.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 1:58:42 PM EST |
| 32.00 | 11.20 | 15.20 | 13.20 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 1:58:42 PM EST |
| 33.00 | 12.20 | 16.20 | 14.20 | 10.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 1:58:42 PM EST |
| 34.00 | 13.20 | 17.20 | 15.20 | % | 0.45 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:42 PM EST | |||
| 35.00 | 14.20 | 18.20 | 16.20 | % | 0.46 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:42 PM EST |