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 | 6.85 | 10.90 | 8.88 | 11.29 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:42 PM EST |
| 11.00 | 6.20 | 9.50 | 7.85 | 8.67 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.87 | 0.98 | 0.01 | -0.01 | 2/17/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 6.20 | 7.90 | 7.05 | 6.92 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.08 | 0.96 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 5.65 | 6.40 | 6.03 | 6.00 | +0.05 | +0.84% | 0.46 | 11 | 135 | 1.42 | 0.94 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 4.65 | 5.85 | 5.25 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 52 | 1.55 | 0.92 | 0.03 | -0.01 | 2/25/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 4.14 | 0.00 | 0.00% | 0.27 | 0 | 105 | 1.02 | 0.88 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 3.05 | 3.45 | 3.25 | 3.25 | -0.09 | -2.70% | 0.20 | 8 | 107 | 0.72 | 0.82 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 2.47 | 2.59 | 2.53 | 2.41 | -0.04 | -1.64% | 0.15 | 22 | 363 | 0.67 | 0.74 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 1.82 | 1.91 | 1.87 | 1.80 | +0.04 | +2.28% | 0.10 | 566 | 834 | 0.66 | 0.63 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 1.27 | 1.33 | 1.30 | 1.31 | -0.06 | -4.38% | 0.07 | 433 | 932 | 0.64 | 0.51 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 0.84 | 0.89 | 0.87 | 0.85 | 0.00 | 0.00% | 0.04 | 2,155 | 2,069 | 0.63 | 0.40 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.01 | +1.82% | 0.03 | 572 | 1,903 | 0.61 | 0.30 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86% | 0.02 | 8,275 | 2,481 | 0.60 | 0.21 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 762 | 2,164 | 0.60 | 0.14 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 322 | 1,503 | 0.61 | 0.09 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 133 | 1,713 | 0.62 | 0.06 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 80 | 749 | 0.63 | 0.04 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 65 | 0.62 | 0.03 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.72 | 0.02 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 59 | 0.71 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 106 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 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 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:58:42 PM EST |
| 11.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 4 | 8 | 1.03 | -0.02 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 12.00 | 0.03 | 0.13 | 0.08 | 0.12 | +0.03 | +33.34% | 0.01 | 11 | 9 | 0.93 | -0.04 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 13.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 21 | 793 | 0.87 | -0.06 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 14.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 25 | 378 | 0.83 | -0.08 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.05 | -15.63% | 0.02 | 145 | 973 | 0.77 | -0.12 | 0.05 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 16.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.08 | -16.33% | 0.03 | 162 | 2,516 | 0.71 | -0.18 | 0.07 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 17.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.12 | -16.00% | 0.04 | 372 | 1,235 | 0.68 | -0.26 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 18.00 | 0.95 | 0.98 | 0.97 | 0.95 | -0.19 | -16.67% | 0.05 | 216 | 2,846 | 0.65 | -0.37 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 19.00 | 1.35 | 1.45 | 1.40 | 1.41 | -0.14 | -9.04% | 0.07 | 142 | 547 | 0.64 | -0.49 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 20.00 | 1.94 | 2.01 | 1.98 | 1.94 | -0.10 | -4.91% | 0.10 | 90 | 886 | 0.61 | -0.60 | 0.12 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 21.00 | 2.59 | 2.75 | 2.67 | 2.56 | -0.27 | -9.55% | 0.13 | 17 | 1,376 | 0.62 | -0.70 | 0.11 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 22.00 | 3.35 | 3.60 | 3.48 | 3.60 | +0.02 | +0.56% | 0.16 | 25 | 250 | 0.62 | -0.79 | 0.09 | -0.02 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 23.00 | 4.20 | 4.40 | 4.30 | 4.35 | +0.03 | +0.70% | 0.19 | 1 | 385 | 0.55 | -0.86 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 24.00 | 5.10 | 5.35 | 5.23 | 5.02 | -0.27 | -5.11% | 0.22 | 13 | 411 | 0.71 | -0.91 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 25.00 | 6.05 | 6.35 | 6.20 | 6.02 | -0.34 | -5.35% | 0.25 | 6 | 423 | 0.83 | -0.94 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 26.00 | 6.35 | 7.40 | 6.88 | 7.41 | +0.27 | +3.79% | 0.26 | 2 | 98 | 0.91 | -0.96 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 1:58:42 PM EST |
| 27.00 | 6.45 | 10.15 | 8.30 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 157 | 1.65 | -0.97 | 0.02 | 0.00 | 3/3/2026 | 3/4/2026 1:58:42 PM EST |
| 28.00 | 7.10 | 9.45 | 8.28 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.14 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 3/4/2026 1:58:42 PM EST |
| 29.00 | 8.10 | 12.20 | 10.15 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.13 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 3/4/2026 1:58:42 PM EST |
| 30.00 | 9.10 | 13.20 | 11.15 | 10.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 1:58:42 PM EST |
| 35.00 | 14.10 | 18.20 | 16.15 | 15.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 1:58:42 PM EST |