Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.12 as of 3/19/2026 4:14:40 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 | 8.00 | 12.25 | 10.13 | % | 1.45 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:57:13 PM EST | |||
| 8.00 | 7.40 | 11.25 | 9.33 | % | 1.17 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:57:13 PM EST | |||
| 9.00 | 7.85 | 8.40 | 8.13 | 8.00 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:57:13 PM EST |
| 10.00 | 6.85 | 7.60 | 7.23 | 7.81 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.83 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 3/19/2026 3:57:13 PM EST |
| 11.00 | 5.65 | 6.80 | 6.23 | % | 0.57 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 3/19/2026 3:57:13 PM EST | |||
| 12.00 | 4.55 | 5.50 | 5.03 | 5.00 | -1.02 | -16.95% | 0.42 | 5 | 11 | 1.32 | 0.95 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 13.00 | 3.65 | 5.40 | 4.53 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | 0.91 | 0.04 | -0.02 | 3/9/2026 | 3/19/2026 3:57:13 PM EST |
| 14.00 | 2.75 | 3.70 | 3.23 | 3.35 | -0.68 | -16.88% | 0.23 | 1 | 6 | 0.88 | 0.86 | 0.06 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 15.00 | 2.33 | 2.56 | 2.45 | 2.57 | -0.10 | -3.75% | 0.16 | 560 | 2,095 | 0.67 | 0.79 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 16.00 | 1.66 | 1.75 | 1.71 | 1.82 | -0.08 | -4.22% | 0.11 | 91 | 80 | 0.63 | 0.70 | 0.13 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 17.00 | 1.06 | 1.10 | 1.08 | 1.07 | -0.15 | -12.30% | 0.06 | 733 | 423 | 0.60 | 0.55 | 0.17 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 18.00 | 0.62 | 0.63 | 0.63 | 0.64 | -0.11 | -14.67% | 0.04 | 807 | 2,244 | 0.57 | 0.37 | 0.18 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 19.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.12 | -27.28% | 0.02 | 943 | 1,520 | 0.56 | 0.22 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 20.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 11,594 | 3,640 | 0.57 | 0.14 | 0.10 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 21.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 460 | 6,895 | 0.60 | 0.09 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 22.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 289 | 2,294 | 0.62 | 0.06 | 0.05 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 166 | 1,419 | 0.69 | 0.04 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 24.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 199 | 1,340 | 0.74 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 163 | 1,584 | 0.79 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 26.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 58 | 887 | 0.83 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 103 | 1.03 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:57:13 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:57:13 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:57:13 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:57:13 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 | 5.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:57:13 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 160 | 5.03 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:57:13 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:57:13 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.32 | -0.01 | 0.01 | 0.00 | 3/18/2026 | 3/19/2026 3:57:13 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.14 | -0.02 | 0.01 | -0.01 | 3/17/2026 | 3/19/2026 3:57:13 PM EST |
| 12.00 | 0.01 | 0.17 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 161 | 0.90 | -0.05 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 51 | 534 | 0.84 | -0.09 | 0.04 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 14.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 160 | 2,315 | 0.76 | -0.14 | 0.06 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 15.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 260 | 3,155 | 0.70 | -0.21 | 0.09 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 16.00 | 0.57 | 0.59 | 0.58 | 0.58 | -0.02 | -3.34% | 0.04 | 708 | 6,343 | 0.66 | -0.30 | 0.13 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 17.00 | 0.93 | 0.97 | 0.95 | 0.94 | -0.04 | -4.09% | 0.06 | 341 | 4,100 | 0.61 | -0.45 | 0.17 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 18.00 | 1.45 | 1.51 | 1.48 | 1.53 | +0.08 | +5.52% | 0.08 | 414 | 2,185 | 0.58 | -0.63 | 0.18 | -0.02 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 19.00 | 2.16 | 2.27 | 2.22 | 2.01 | -0.12 | -5.64% | 0.12 | 88 | 581 | 0.59 | -0.78 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 20.00 | 2.96 | 3.10 | 3.03 | 3.01 | +0.06 | +2.04% | 0.15 | 112 | 1,053 | 0.51 | -0.86 | 0.10 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 21.00 | 3.90 | 4.05 | 3.98 | 3.95 | +0.24 | +6.47% | 0.19 | 24 | 377 | 0.70 | -0.91 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 22.00 | 4.55 | 5.05 | 4.80 | 4.80 | +0.21 | +4.58% | 0.22 | 9 | 334 | 0.74 | -0.94 | 0.05 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 23.00 | 5.70 | 6.15 | 5.93 | 5.92 | +0.46 | +8.43% | 0.26 | 10 | 345 | 0.91 | -0.96 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 24.00 | 6.55 | 7.25 | 6.90 | 6.83 | +0.11 | +1.64% | 0.29 | 40 | 220 | 1.12 | -0.97 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 25.00 | 7.45 | 8.05 | 7.75 | 7.83 | +0.83 | +11.86% | 0.31 | 16 | 157 | 1.09 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 26.00 | 8.35 | 9.25 | 8.80 | 9.22 | +0.52 | +5.98% | 0.34 | 9 | 52 | 1.41 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:57:13 PM EST |
| 27.00 | 9.10 | 10.20 | 9.65 | 9.51 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:57:13 PM EST |
| 28.00 | 10.30 | 12.20 | 11.25 | 10.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:57:13 PM EST |
| 29.00 | 11.05 | 13.50 | 12.28 | 11.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:57:13 PM EST |
| 30.00 | 11.65 | 14.80 | 13.23 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:57:13 PM EST |
| 35.00 | 15.80 | 20.00 | 17.90 | % | 0.51 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:57:13 PM EST |