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 | 8.55 | 9.75 | 9.15 | 8.82 | +1.26 | +16.67% | 0.92 | 6 | 14 | 2.83 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 11.00 | 7.15 | 8.85 | 8.00 | 7.25 | 0.00 | 0.00% | 0.73 | 0 | 15 | 2.60 | 0.99 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 6.40 | 7.90 | 7.15 | 6.45 | 0.00 | 0.00% | 0.60 | 0 | 53 | 2.34 | 0.98 | 0.01 | -0.01 | 3/2/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 5.40 | 6.90 | 6.15 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 127 | 2.05 | 0.95 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 4.70 | 5.80 | 5.25 | 5.31 | +1.41 | +36.16% | 0.38 | 18 | 186 | 1.71 | 0.93 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 3.85 | 4.20 | 4.03 | 3.90 | +0.40 | +11.43% | 0.27 | 2 | 663 | 0.77 | 0.88 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 3.15 | 3.30 | 3.23 | 3.20 | +0.03 | +0.95% | 0.20 | 18 | 1,454 | 0.71 | 0.83 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 2.37 | 2.49 | 2.43 | 2.42 | +0.07 | +2.98% | 0.14 | 129 | 268 | 0.68 | 0.75 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 1.67 | 1.75 | 1.71 | 1.67 | +0.03 | +1.83% | 0.10 | 78 | 2,013 | 0.66 | 0.64 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 1.11 | 1.20 | 1.16 | 1.13 | -0.02 | -1.74% | 0.06 | 554 | 1,904 | 0.65 | 0.50 | 0.14 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 0.70 | 0.73 | 0.72 | 0.73 | +0.03 | +4.29% | 0.04 | 1,856 | 3,177 | 0.63 | 0.37 | 0.13 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 0.42 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00% | 0.02 | 603 | 4,475 | 0.61 | 0.26 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 0.25 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 5,279 | 12,715 | 0.62 | 0.18 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 2,572 | 6,114 | 0.63 | 0.13 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 405 | 4,053 | 0.65 | 0.09 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 590 | 2,766 | 0.68 | 0.06 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,544 | 0.70 | 0.04 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 966 | 0.77 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 1,033 | 0.78 | 0.02 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 213 | 0.80 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 800 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 47 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.01 | 4 | 56 | 1.34 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 22 | 369 | 1.04 | -0.02 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 449 | 0.92 | -0.05 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.01 | 27 | 1,039 | 0.86 | -0.07 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.06 | -23.08% | 0.01 | 226 | 5,455 | 0.79 | -0.12 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.07 | -17.08% | 0.02 | 684 | 2,485 | 0.74 | -0.17 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.16 | -23.53% | 0.03 | 477 | 4,073 | 0.70 | -0.25 | 0.10 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 0.80 | 0.86 | 0.83 | 0.84 | -0.16 | -16.00% | 0.05 | 688 | 4,805 | 0.66 | -0.36 | 0.12 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 1.22 | 1.31 | 1.27 | 1.28 | -0.15 | -10.49% | 0.07 | 320 | 1,982 | 0.64 | -0.50 | 0.14 | -0.03 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 1.78 | 1.88 | 1.83 | 1.87 | -0.14 | -6.97% | 0.09 | 59 | 2,201 | 0.61 | -0.63 | 0.13 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 2.48 | 2.61 | 2.55 | 2.65 | -0.07 | -2.58% | 0.12 | 37 | 1,875 | 0.62 | -0.74 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 3.25 | 3.60 | 3.43 | 3.25 | -0.26 | -7.41% | 0.16 | 90 | 1,055 | 0.57 | -0.82 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 4.20 | 4.35 | 4.28 | 4.20 | -0.27 | -6.04% | 0.19 | 27 | 1,542 | 0.69 | -0.88 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 5.10 | 5.30 | 5.20 | 5.20 | -0.38 | -6.81% | 0.22 | 90 | 680 | 0.73 | -0.91 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 6.05 | 6.30 | 6.18 | 6.10 | -0.12 | -1.93% | 0.25 | 7 | 733 | 0.82 | -0.94 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 6.75 | 7.25 | 7.00 | 7.15 | -0.15 | -2.06% | 0.27 | 1 | 232 | 0.96 | -0.96 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 7.20 | 8.45 | 7.83 | 7.92 | -0.98 | -11.02% | 0.29 | 1 | 218 | 1.09 | -0.98 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 8.00 | 10.10 | 9.05 | 8.95 | -1.56 | -14.85% | 0.32 | 1 | 12 | 1.71 | -0.98 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 9.00 | 11.10 | 10.05 | 11.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.79 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 10.00 | 12.10 | 11.05 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:42 PM EST |
| 35.00 | 14.10 | 18.20 | 16.15 | % | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/4/2026 1:58:42 PM EST |