Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.08 as of 3/20/2026 10:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 12.45 | 12.28 | 12.40 | +0.44 | +3.68% | 2.46 | 46 | 7 | 3.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 6.00 | 11.15 | 11.70 | 11.43 | 10.87 | 0.00 | 0.00% | 1.91 | 0 | 203 | 2.52 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 7.00 | 9.50 | 11.60 | 10.55 | 9.93 | 0.00 | 0.00% | 1.51 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 8.00 | 8.50 | 10.60 | 9.55 | 8.93 | 0.00 | 0.00% | 1.19 | 0 | 8 | 3.61 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 9.00 | 8.15 | 8.60 | 8.38 | 8.71 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.82 | 0.99 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:53 AM EST |
| 10.00 | 7.15 | 7.60 | 7.38 | 7.30 | -0.90 | -10.98% | 0.74 | 1 | 136 | 1.40 | 0.97 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 11.00 | 6.20 | 6.95 | 6.58 | 5.88 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.76 | 0.95 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 12.00 | 5.25 | 5.70 | 5.48 | 5.43 | -0.37 | -6.38% | 0.46 | 8 | 64 | 1.55 | 0.93 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 13.00 | 4.15 | 4.70 | 4.43 | 4.00 | -1.03 | -20.48% | 0.34 | 1 | 270 | 0.88 | 0.90 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 14.00 | 3.45 | 3.80 | 3.63 | 3.60 | +0.17 | +4.96% | 0.26 | 49 | 6,555 | 0.81 | 0.86 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 15.00 | 2.73 | 3.00 | 2.87 | 2.78 | +0.13 | +4.91% | 0.19 | 28 | 1,999 | 0.71 | 0.80 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 16.00 | 1.97 | 2.10 | 2.04 | 1.95 | +0.03 | +1.57% | 0.13 | 96 | 1,715 | 0.67 | 0.71 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 17.00 | 1.37 | 1.43 | 1.40 | 1.40 | +0.13 | +10.24% | 0.08 | 6,128 | 10,694 | 0.64 | 0.58 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 18.00 | 0.89 | 0.92 | 0.91 | 0.90 | +0.10 | +12.50% | 0.05 | 13,243 | 7,791 | 0.60 | 0.42 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 19.00 | 0.54 | 0.55 | 0.55 | 0.54 | +0.08 | +17.40% | 0.03 | 79,212 | 16,236 | 0.59 | 0.29 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 20.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.03 | +11.12% | 0.02 | 2,413 | 19,422 | 0.58 | 0.22 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 21.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 1,216 | 18,203 | 0.58 | 0.17 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 22.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 78,478 | 14,479 | 0.60 | 0.13 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 95 | 7,261 | 0.63 | 0.10 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 361 | 13,498 | 0.66 | 0.08 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 607 | 20,501 | 0.70 | 0.06 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 367 | 7,084 | 0.76 | 0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 32 | 6,220 | 0.79 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 5,687 | 0.85 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 29.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 7,228 | 0.83 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 107 | 20,848 | 0.89 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 96 | 4,182 | 0.93 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 2,737 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,253 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 1,375 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 10,544 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:53 AM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:53 AM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:53 AM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 11:58:53 AM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 125 | 2,428 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:53 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 321 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:53 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,233 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 11:58:53 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 1.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:53 AM 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 11:58:53 AM EST |
| 7.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.05 | -71.43% | 0.02 | 25 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 72 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.63 | -0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 5,307 | 1.05 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 11 | 4,680 | 0.99 | -0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 108 | 1,071 | 0.88 | -0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 13.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 284 | 34,506 | 0.81 | -0.10 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 14.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.02 | 615 | 12,182 | 0.73 | -0.14 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 15.00 | 0.40 | 0.41 | 0.41 | 0.40 | -0.04 | -9.10% | 0.03 | 894 | 15,114 | 0.68 | -0.20 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 16.00 | 0.64 | 0.66 | 0.65 | 0.65 | -0.06 | -8.46% | 0.04 | 4,672 | 66,764 | 0.65 | -0.29 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 17.00 | 1.00 | 1.03 | 1.02 | 1.02 | -0.10 | -8.93% | 0.06 | 2,003 | 19,750 | 0.62 | -0.42 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 18.00 | 1.49 | 1.52 | 1.51 | 1.52 | -0.12 | -7.32% | 0.08 | 1,017 | 16,409 | 0.60 | -0.58 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 19.00 | 2.11 | 2.19 | 2.15 | 2.13 | -0.20 | -8.59% | 0.11 | 337 | 7,629 | 0.56 | -0.71 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 20.00 | 2.87 | 2.92 | 2.90 | 2.89 | -0.23 | -7.38% | 0.14 | 284 | 10,920 | 0.56 | -0.78 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 21.00 | 3.70 | 3.85 | 3.78 | 3.84 | -0.16 | -4.00% | 0.18 | 143 | 4,054 | 0.56 | -0.83 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 22.00 | 4.65 | 4.80 | 4.73 | 4.70 | -0.20 | -4.09% | 0.22 | 90 | 9,183 | 0.69 | -0.87 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 23.00 | 5.55 | 5.90 | 5.73 | 5.75 | -0.05 | -0.87% | 0.25 | 33 | 5,841 | 0.96 | -0.90 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 24.00 | 6.55 | 6.90 | 6.73 | 6.60 | -0.20 | -2.95% | 0.28 | 83 | 9,273 | 1.05 | -0.92 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 25.00 | 7.60 | 7.90 | 7.75 | 7.70 | -0.11 | -1.41% | 0.31 | 74 | 7,228 | 1.14 | -0.94 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 26.00 | 8.60 | 9.35 | 8.98 | 8.70 | -0.05 | -0.58% | 0.35 | 48 | 3,047 | 1.46 | -0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 27.00 | 9.50 | 10.20 | 9.85 | 9.78 | -0.22 | -2.20% | 0.36 | 31 | 3,827 | 1.42 | -0.97 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:53 AM EST |
| 28.00 | 10.50 | 11.50 | 11.00 | 11.29 | 0.00 | 0.00% | 0.39 | 0 | 830 | 1.72 | -0.98 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 29.00 | 11.50 | 11.95 | 11.73 | 12.22 | 0.00 | 0.00% | 0.40 | 0 | 618 | 1.97 | -0.98 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 30.00 | 12.50 | 13.80 | 13.15 | 13.44 | 0.00 | 0.00% | 0.44 | 0 | 108 | 2.07 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:53 AM EST |
| 31.00 | 13.45 | 15.00 | 14.23 | 13.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 11:58:53 AM EST |
| 32.00 | 13.65 | 16.00 | 14.83 | 14.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:53 AM EST |
| 33.00 | 15.05 | 17.00 | 16.03 | 13.24 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 11:58:53 AM EST |
| 34.00 | 15.50 | 18.00 | 16.75 | 11.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 11:58:53 AM EST |
| 35.00 | 16.00 | 19.20 | 17.60 | 14.32 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 11:58:53 AM EST |
| 36.00 | 17.40 | 20.20 | 18.80 | 10.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/20/2026 11:58:53 AM EST |
| 37.00 | 17.85 | 21.40 | 19.63 | 10.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/20/2026 11:58:53 AM EST |
| 38.00 | 18.65 | 22.75 | 20.70 | 20.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:53 AM EST |
| 39.00 | 20.40 | 23.00 | 21.70 | 21.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:53 AM EST |
| 40.00 | 21.40 | 24.20 | 22.80 | 18.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 11:58:53 AM EST |
| 41.00 | 22.20 | 25.00 | 23.60 | 23.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:53 AM EST |
| 42.00 | 22.65 | 26.75 | 24.70 | 22.14 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 11:58:53 AM EST |
| 43.00 | 24.40 | 27.30 | 25.85 | 25.08 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:58:53 AM EST |
| 44.00 | 24.65 | 28.80 | 26.73 | 17.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/20/2026 11:58:53 AM EST |
| 45.00 | 25.65 | 29.80 | 27.73 | % | 0.62 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:53 AM EST | |||
| 46.00 | 26.65 | 30.75 | 28.70 | 19.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 11:58:53 AM EST |
| 47.00 | 27.65 | 31.75 | 29.70 | 19.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/20/2026 11:58:53 AM EST |