Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.56 as of 3/25/2026 8:35:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.30 | 10.35 | 9.83 | 9.75 | % | 1.40 | 2 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 8.00 | 8.35 | 8.80 | 8.58 | 8.62 | -0.33 | -3.69% | 1.07 | 2 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 9.00 | 7.35 | 7.85 | 7.60 | 7.75 | +0.10 | +1.31% | 0.84 | 2 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 10.00 | 6.50 | 6.65 | 6.58 | 6.80 | -0.40 | -5.56% | 0.66 | 2 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 11.00 | 5.40 | 6.00 | 5.70 | 6.34 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.93 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 12.00 | 4.55 | 4.90 | 4.73 | 5.30 | +0.55 | +11.58% | 0.39 | 4 | 18 | 1.55 | 0.96 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 12.50 | 3.85 | 5.25 | 4.55 | % | 0.36 | 0 | 0 | 2.30 | 0.95 | 0.03 | -0.01 | 3/25/2026 3:59:59 PM EST | |||
| 13.00 | 3.35 | 4.10 | 3.73 | 4.00 | -0.38 | -8.68% | 0.29 | 1 | 30 | 1.45 | 0.93 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 13.50 | 3.15 | 4.15 | 3.65 | 3.20 | % | 0.27 | 70 | 0 | 1.24 | 0.90 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 14.00 | 2.55 | 3.80 | 3.18 | 2.96 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.81 | 0.87 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 14.50 | 2.21 | 2.55 | 2.38 | 2.57 | -0.08 | -3.02% | 0.16 | 1 | 4 | 0.77 | 0.83 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.00 | 1.90 | 1.95 | 1.93 | 1.96 | -0.18 | -8.42% | 0.13 | 27 | 1,729 | 0.70 | 0.77 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.50 | 1.53 | 1.57 | 1.55 | 1.54 | -0.35 | -18.52% | 0.10 | 70 | 33 | 0.68 | 0.71 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.00 | 1.19 | 1.23 | 1.21 | 1.22 | -0.14 | -10.30% | 0.08 | 167 | 198 | 0.65 | 0.63 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.50 | 0.91 | 0.93 | 0.92 | 0.93 | -0.13 | -12.27% | 0.06 | 1,091 | 222 | 0.63 | 0.54 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.00 | 0.66 | 0.67 | 0.67 | 0.67 | -0.12 | -15.19% | 0.04 | 1,495 | 1,558 | 0.61 | 0.45 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.50 | 0.46 | 0.47 | 0.47 | 0.47 | -0.11 | -18.97% | 0.03 | 939 | 948 | 0.59 | 0.36 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.00 | 0.31 | 0.32 | 0.32 | 0.32 | -0.08 | -20.00% | 0.02 | 14,434 | 18,627 | 0.58 | 0.27 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.07 | -25.00% | 0.01 | 2,812 | 1,094 | 0.58 | 0.20 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 2,128 | 4,585 | 0.58 | 0.15 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 741 | 1,236 | 0.60 | 0.11 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2,002 | 24,174 | 0.61 | 0.08 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 81 | 409 | 0.65 | 0.06 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 239 | 7,008 | 0.68 | 0.04 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.50 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 150 | 0.72 | 0.03 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 149 | 2,763 | 0.76 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 3 | 0.76 | 0.01 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 62 | 1,455 | 0.82 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 103 | 1,305 | 0.85 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 139 | 1,611 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 851 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 120 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 236 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.12 | 0.56 | % | 0.07 | 0 | 160 | 4.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 8 | 71 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 31 | 1.64 | -0.01 | 0.01 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 12.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 192 | 0.89 | -0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 2 | 251 | 0.89 | -0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 66 | 661 | 0.86 | -0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 13.50 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 54 | 88 | 0.81 | -0.10 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 14.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 140 | 2,498 | 0.77 | -0.13 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 14.50 | 0.24 | 0.25 | 0.25 | 0.24 | -0.02 | -7.70% | 0.02 | 163 | 388 | 0.74 | -0.17 | 0.10 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 454 | 3,503 | 0.71 | -0.23 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 15.50 | 0.46 | 0.47 | 0.47 | 0.47 | -0.02 | -4.09% | 0.03 | 293 | 422 | 0.68 | -0.29 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.00 | 0.62 | 0.63 | 0.63 | 0.63 | -0.01 | -1.57% | 0.04 | 1,976 | 7,096 | 0.65 | -0.37 | 0.17 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 16.50 | 0.82 | 0.84 | 0.83 | 0.83 | -0.01 | -1.19% | 0.05 | 1,192 | 1,575 | 0.64 | -0.46 | 0.18 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.00 | 1.07 | 1.10 | 1.09 | 1.08 | +0.07 | +6.94% | 0.06 | 1,073 | 4,627 | 0.62 | -0.55 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 17.50 | 1.36 | 1.42 | 1.39 | 1.32 | -0.03 | -2.23% | 0.08 | 207 | 107 | 0.61 | -0.64 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.00 | 1.70 | 1.79 | 1.75 | 1.73 | +0.23 | +15.34% | 0.10 | 109 | 2,280 | 0.59 | -0.73 | 0.16 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 18.50 | 2.09 | 2.17 | 2.13 | 2.12 | +0.07 | +3.42% | 0.12 | 7 | 30 | 0.58 | -0.80 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.00 | 2.42 | 2.72 | 2.57 | 2.54 | +0.14 | +5.84% | 0.14 | 43 | 997 | 0.75 | -0.85 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 19.50 | 2.80 | 3.20 | 3.00 | 2.90 | +0.41 | +16.47% | 0.15 | 60 | 15 | 0.81 | -0.89 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.00 | 3.45 | 3.60 | 3.53 | 3.50 | +0.05 | +1.45% | 0.18 | 59 | 1,303 | 0.94 | -0.92 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 20.50 | 3.75 | 4.25 | 4.00 | 3.90 | +0.19 | +5.13% | 0.20 | 33 | 4 | 1.02 | -0.94 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.00 | 4.20 | 4.55 | 4.38 | 4.52 | +0.32 | +7.62% | 0.21 | 56 | 546 | 0.82 | -0.96 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 21.50 | 4.80 | 5.15 | 4.98 | 4.22 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.03 | -0.97 | 0.03 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 22.00 | 5.30 | 5.55 | 5.43 | 5.43 | +0.18 | +3.43% | 0.25 | 16 | 310 | 0.94 | -0.98 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 22.50 | 5.85 | 6.20 | 6.03 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.22 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 23.00 | 6.00 | 7.65 | 6.83 | 6.50 | +0.40 | +6.56% | 0.30 | 13 | 337 | 2.20 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 24.00 | 7.35 | 7.55 | 7.45 | 7.45 | +0.64 | +9.40% | 0.31 | 18 | 182 | 1.15 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 25.00 | 8.30 | 8.55 | 8.43 | 8.40 | 0.00 | 0.00% | 0.34 | 0 | 120 | 1.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:59 PM EST |
| 26.00 | 8.20 | 11.20 | 9.70 | 9.22 | +0.32 | +3.60% | 0.37 | 4 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST |
| 27.00 | 10.30 | 10.70 | 10.50 | 9.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:59 PM EST |
| 28.00 | 11.30 | 11.65 | 11.48 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST | |||
| 29.00 | 11.95 | 13.00 | 12.48 | 12.45 | % | 0.43 | 2 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 30.00 | 13.10 | 13.60 | 13.35 | 13.43 | % | 0.45 | 4 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:59 PM EST | |
| 35.00 | 18.30 | 18.60 | 18.45 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:59 PM EST |