Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.30 as of 2/13/2026 8:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.80 | 9.25 | 8.03 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 12.00 | 6.70 | 8.40 | 7.55 | % | 0.63 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 13.00 | 6.15 | 7.15 | 6.65 | 6.95 | % | 0.51 | 152 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 14.00 | 4.10 | 6.40 | 5.25 | 6.05 | % | 0.38 | 50 | 0 | 1.11 | 0.95 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 15.00 | 3.70 | 5.55 | 4.63 | % | 0.31 | 0 | 0 | 1.04 | 0.90 | 0.04 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 16.00 | 3.65 | 4.65 | 4.15 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.93 | 0.85 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 2.99 | 5.45 | 4.22 | % | 0.25 | 0 | 0 | 0.95 | 0.78 | 0.07 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 18.00 | 0.67 | 4.75 | 2.71 | % | 0.15 | 0 | 0 | 1.43 | 0.70 | 0.08 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 19.00 | 2.00 | 2.16 | 2.08 | 2.08 | +0.13 | +6.67% | 0.11 | 4 | 10 | 0.61 | 0.62 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 1.43 | 1.67 | 1.55 | 1.61 | +0.15 | +10.28% | 0.08 | 29 | 11 | 0.57 | 0.53 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 1.00 | 1.40 | 1.20 | 1.18 | +0.10 | +9.26% | 0.06 | 32 | 83 | 0.59 | 0.44 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.00 | 0.68 | 0.94 | 0.81 | 0.90 | % | 0.04 | 39 | 0 | 0.56 | 0.35 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 23.00 | 0.52 | 0.71 | 0.62 | 0.55 | -0.02 | -3.51% | 0.03 | 46 | 9 | 0.57 | 0.28 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.40 | +4,000.00% | 0.02 | 29 | 1 | 0.57 | 0.21 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 0.23 | 0.34 | 0.29 | 0.29 | -0.15 | -34.10% | 0.01 | 135 | 22 | 0.57 | 0.16 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 0.14 | 0.32 | 0.23 | 0.25 | % | 0.01 | 52 | 0 | 0.58 | 0.12 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.20 | % | 0.00 | 16 | 0 | 0.64 | 0.09 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.03 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.02 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.40 | % | 0.01 | 10 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.42 | % | 0.01 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.92 | -0.03 | 0.01 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.05 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.58 | 0.39 | 0.27 | -0.08 | -22.86% | 0.03 | 3 | 3 | 0.75 | -0.10 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.56 | 1.28 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.65 | -0.15 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 17.00 | 0.44 | 0.77 | 0.61 | 0.66 | -0.14 | -17.50% | 0.04 | 28 | 4 | 0.62 | -0.22 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 18.00 | 0.35 | 1.00 | 0.68 | 1.03 | -0.14 | -11.97% | 0.04 | 1 | 50 | 0.51 | -0.30 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 19.00 | 1.18 | 1.57 | 1.38 | 1.32 | -0.26 | -16.46% | 0.07 | 21 | 8 | 0.63 | -0.38 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 20.00 | 1.76 | 2.06 | 1.91 | 1.87 | -0.23 | -10.96% | 0.10 | 69 | 10 | 0.64 | -0.47 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 21.00 | 2.19 | 3.30 | 2.75 | 2.44 | -0.23 | -8.62% | 0.13 | 8 | 2 | 0.72 | -0.56 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 22.00 | 2.56 | 3.65 | 3.11 | 2.88 | +0.33 | +12.95% | 0.14 | 10 | 3 | 0.58 | -0.65 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 23.00 | 3.50 | 4.20 | 3.85 | 3.78 | -0.50 | -11.69% | 0.17 | 11 | 23 | 0.56 | -0.72 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 24.00 | 4.30 | 4.95 | 4.63 | 4.47 | -0.33 | -6.88% | 0.19 | 16 | 1 | 0.69 | -0.79 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 5.00 | 5.75 | 5.38 | 5.60 | -0.50 | -8.20% | 0.22 | 48 | 137 | 0.67 | -0.84 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 26.00 | 4.50 | 6.75 | 5.63 | 6.52 | -0.22 | -3.27% | 0.22 | 19 | 37 | 0.74 | -0.88 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 27.00 | 5.40 | 9.15 | 7.28 | 7.55 | -0.28 | -3.58% | 0.27 | 13 | 3 | 1.42 | -0.91 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 28.00 | 6.40 | 9.30 | 7.85 | 8.36 | -0.43 | -4.90% | 0.28 | 1 | 1 | 1.14 | -0.94 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 29.00 | 7.40 | 11.40 | 9.40 | 9.49 | % | 0.32 | 5 | 0 | 1.65 | -0.96 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 30.00 | 8.35 | 12.40 | 10.38 | 10.31 | % | 0.35 | 11 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 35.00 | 13.35 | 17.35 | 15.35 | % | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |