Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.66 as of 2/24/2026 8:44:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 15.80 | 13.70 | % | 2.74 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 6.00 | 10.60 | 14.80 | 12.70 | % | 2.12 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 7.00 | 9.60 | 13.40 | 11.50 | % | 1.64 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 8.00 | 8.60 | 12.55 | 10.58 | % | 1.32 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 9.00 | 7.70 | 11.45 | 9.58 | % | 1.06 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 10.00 | 7.80 | 8.95 | 8.38 | 8.28 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.22 | 0.98 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 11.00 | 6.85 | 8.40 | 7.63 | % | 0.69 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 12.00 | 6.40 | 7.30 | 6.85 | % | 0.57 | 0 | 0 | 1.21 | 0.94 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 13.00 | 5.75 | 6.25 | 6.00 | 5.88 | +0.58 | +10.95% | 0.46 | 10 | 100 | 0.72 | 0.92 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 14.00 | 4.80 | 5.35 | 5.08 | 4.89 | +0.32 | +7.01% | 0.36 | 1 | 214 | 0.68 | 0.88 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 3.75 | 4.35 | 4.05 | 3.97 | +0.17 | +4.48% | 0.27 | 388 | 465 | 0.50 | 0.84 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 16.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.14 | +4.30% | 0.22 | 52 | 813 | 0.66 | 0.78 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 17.00 | 2.75 | 2.83 | 2.79 | 2.80 | +0.32 | +12.91% | 0.16 | 243 | 4,842 | 0.66 | 0.70 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.00 | 2.15 | 2.27 | 2.21 | 2.16 | +0.25 | +13.09% | 0.12 | 529 | 915 | 0.65 | 0.62 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.00 | 1.65 | 1.70 | 1.68 | 1.67 | +0.19 | +12.84% | 0.09 | 945 | 2,163 | 0.63 | 0.53 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 1.23 | 1.27 | 1.25 | 1.24 | +0.13 | +11.72% | 0.06 | 2,356 | 7,875 | 0.62 | 0.44 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 0.88 | 0.92 | 0.90 | 0.91 | +0.09 | +10.98% | 0.04 | 695 | 2,631 | 0.60 | 0.36 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.00 | 0.65 | 0.68 | 0.67 | 0.67 | +0.06 | +9.84% | 0.03 | 1,027 | 5,516 | 0.60 | 0.28 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 23.00 | 0.46 | 0.48 | 0.47 | 0.46 | +0.02 | +4.55% | 0.02 | 501 | 3,597 | 0.60 | 0.22 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 24.00 | 0.34 | 0.35 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 531 | 12,516 | 0.60 | 0.17 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.01 | -3.85% | 0.01 | 603 | 12,854 | 0.61 | 0.13 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 267 | 6,244 | 0.62 | 0.11 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 212 | 6,473 | 0.64 | 0.09 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 168 | 5,321 | 0.66 | 0.07 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 124 | 7,818 | 0.67 | 0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 242 | 19,446 | 0.70 | 0.05 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 37 | 4,257 | 0.71 | 0.04 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 2,678 | 0.74 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 23 | 1,147 | 0.77 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 34.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 1,279 | 0.78 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 112 | 10,026 | 0.79 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 721 | 0.83 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 37.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.86 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 2,365 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 795 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 608 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,521 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 15 | 0.94 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 11.00 | 0.07 | 0.15 | 0.11 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 1 | 0.88 | -0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 68 | 104 | 0.84 | -0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.02 | 65 | 362 | 0.79 | -0.08 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 14.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.07 | -17.50% | 0.02 | 29 | 1,081 | 0.75 | -0.12 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.09 | -15.26% | 0.03 | 155 | 4,396 | 0.71 | -0.16 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 16.00 | 0.70 | 0.74 | 0.72 | 0.73 | -0.11 | -13.10% | 0.04 | 144 | 1,932 | 0.68 | -0.22 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 17.00 | 1.00 | 1.05 | 1.03 | 1.05 | -0.16 | -13.23% | 0.06 | 275 | 5,727 | 0.66 | -0.30 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 18.00 | 1.42 | 1.46 | 1.44 | 1.44 | -0.21 | -12.73% | 0.08 | 10,747 | 2,676 | 0.65 | -0.38 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 19.00 | 1.89 | 1.93 | 1.91 | 1.91 | -0.26 | -11.99% | 0.10 | 424 | 4,604 | 0.64 | -0.47 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 2.45 | 2.51 | 2.48 | 2.48 | -0.25 | -9.16% | 0.12 | 524 | 7,879 | 0.62 | -0.56 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 3.05 | 3.25 | 3.15 | 3.18 | -0.32 | -9.15% | 0.15 | 116 | 3,521 | 0.62 | -0.64 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 22.00 | 3.70 | 4.05 | 3.88 | 3.94 | -0.26 | -6.19% | 0.18 | 108 | 8,454 | 0.60 | -0.72 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 23.00 | 4.50 | 4.85 | 4.68 | 4.73 | -0.29 | -5.78% | 0.20 | 135 | 4,915 | 0.58 | -0.78 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 24.00 | 5.55 | 5.70 | 5.63 | 5.55 | -0.52 | -8.57% | 0.23 | 112 | 8,665 | 0.64 | -0.83 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 6.45 | 6.65 | 6.55 | 6.49 | -0.45 | -6.49% | 0.26 | 147 | 8,838 | 0.65 | -0.87 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 7.25 | 7.65 | 7.45 | 7.53 | -0.34 | -4.32% | 0.29 | 46 | 3,757 | 0.77 | -0.89 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 8.25 | 8.65 | 8.45 | 8.41 | -0.59 | -6.56% | 0.31 | 480 | 5,247 | 0.83 | -0.91 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 28.00 | 9.25 | 9.90 | 9.58 | 9.57 | -0.36 | -3.63% | 0.34 | 43 | 1,771 | 1.03 | -0.93 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 10.20 | 11.35 | 10.78 | 10.93 | 0.00 | 0.00% | 0.37 | 0 | 1,289 | 1.30 | -0.94 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 11.15 | 11.60 | 11.38 | 11.50 | -0.60 | -4.96% | 0.38 | 4 | 1,111 | 0.95 | -0.95 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 11.75 | 14.45 | 13.10 | 13.11 | 0.00 | 0.00% | 0.42 | 0 | 352 | 1.86 | -0.96 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 12.10 | 14.65 | 13.38 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 67 | 1.59 | -0.97 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 13.30 | 16.45 | 14.88 | 13.24 | 0.00 | 0.00% | 0.45 | 0 | 100 | 1.97 | -0.98 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 34.00 | 13.55 | 17.45 | 15.50 | 11.10 | 0.00 | 0.00% | 0.46 | 0 | 34 | 2.02 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 14.55 | 18.45 | 16.50 | 14.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 4:00:05 PM EST |
| 36.00 | 15.55 | 19.45 | 17.50 | 10.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.13 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 2/24/2026 4:00:05 PM EST |
| 37.00 | 16.55 | 20.45 | 18.50 | 10.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 2/24/2026 4:00:05 PM EST |
| 38.00 | 17.55 | 21.45 | 19.50 | 10.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/24/2026 4:00:05 PM EST |
| 39.00 | 18.55 | 22.45 | 20.50 | 11.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 19.55 | 23.45 | 21.50 | 18.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 41.00 | 20.55 | 24.45 | 22.50 | 15.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 42.00 | 21.55 | 25.45 | 23.50 | 22.14 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 43.00 | 22.55 | 26.45 | 24.50 | % | 0.57 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 44.00 | 23.55 | 27.45 | 25.50 | 17.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 24.55 | 28.45 | 26.50 | % | 0.59 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 46.00 | 25.55 | 29.45 | 27.50 | 19.87 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:05 PM EST |
| 47.00 | 26.55 | 30.45 | 28.50 | 19.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:05 PM EST |