Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.27 as of 3/6/2026 6:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.90 | 12.10 | 10.00 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 10.00 | 7.05 | 11.10 | 9.08 | 9.55 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.83 | 0.99 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 11.00 | 6.90 | 8.60 | 7.75 | % | 0.70 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 12.00 | 5.95 | 7.65 | 6.80 | % | 0.57 | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 13.00 | 5.10 | 6.75 | 5.93 | % | 0.46 | 0 | 0 | 1.20 | 0.93 | 0.02 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 14.00 | 4.60 | 6.35 | 5.48 | 5.00 | % | 0.39 | 1 | 0 | 1.37 | 0.89 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 15.00 | 4.10 | 5.15 | 4.63 | % | 0.31 | 0 | 0 | 0.73 | 0.85 | 0.05 | -0.01 | 3/6/2026 4:00:00 PM EST | |||
| 16.00 | 3.50 | 4.00 | 3.75 | 3.83 | % | 0.23 | 1 | 0 | 0.71 | 0.79 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 17.00 | 2.96 | 3.30 | 3.13 | 3.05 | % | 0.18 | 111 | 0 | 0.73 | 0.72 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 18.00 | 2.22 | 2.82 | 2.52 | 2.46 | % | 0.14 | 29 | 0 | 0.72 | 0.64 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 19.00 | 1.80 | 2.07 | 1.94 | 1.95 | -0.05 | -2.50% | 0.10 | 246 | 11 | 0.68 | 0.56 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 20.00 | 1.43 | 1.55 | 1.49 | 1.48 | -0.01 | -0.68% | 0.07 | 354 | 52 | 0.67 | 0.48 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 21.00 | 0.90 | 1.28 | 1.09 | 1.13 | -0.02 | -1.74% | 0.05 | 47 | 83 | 0.65 | 0.40 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 22.00 | 0.75 | 0.87 | 0.81 | 0.87 | +0.10 | +12.99% | 0.04 | 22 | 6 | 0.64 | 0.32 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 23.00 | 0.51 | 0.78 | 0.65 | 0.66 | +0.09 | +15.79% | 0.03 | 200 | 4 | 0.66 | 0.26 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 24.00 | 0.42 | 0.54 | 0.48 | 0.47 | +0.06 | +14.64% | 0.02 | 59 | 7 | 0.66 | 0.20 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 25.00 | 0.23 | 0.39 | 0.31 | 0.35 | +0.05 | +16.67% | 0.01 | 84 | 136 | 0.64 | 0.15 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 26.00 | 0.21 | 0.32 | 0.27 | 0.27 | +0.05 | +22.73% | 0.01 | 91 | 19 | 0.67 | 0.11 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 27.00 | 0.16 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 14 | 2 | 0.66 | 0.08 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 28.00 | 0.01 | 0.24 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 11 | 0.60 | 0.06 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.11 | % | 0.01 | 4 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.09 | % | 0.00 | 18 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 3/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.67 | 0.84 | % | 0.09 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.26 | 0.63 | % | 0.06 | 0 | 0 | 2.20 | -0.01 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.99 | 0.50 | % | 0.05 | 0 | 0 | 1.77 | -0.02 | 0.01 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 12.00 | 0.01 | 0.34 | 0.18 | 0.19 | % | 0.01 | 2 | 0 | 0.81 | -0.04 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 13.00 | 0.15 | 0.31 | 0.23 | 0.25 | +0.05 | +25.00% | 0.02 | 5 | 2 | 0.82 | -0.07 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 14.00 | 0.25 | 0.43 | 0.34 | 0.34 | % | 0.02 | 11 | 0 | 0.79 | -0.11 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 15.00 | 0.46 | 0.59 | 0.53 | 0.53 | % | 0.04 | 17 | 0 | 0.78 | -0.15 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 16.00 | 0.57 | 0.84 | 0.71 | 0.72 | -0.07 | -8.87% | 0.04 | 94 | 1 | 0.73 | -0.21 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 17.00 | 0.88 | 1.17 | 1.03 | 1.04 | % | 0.06 | 71 | 0 | 0.72 | -0.28 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 18.00 | 1.38 | 1.50 | 1.44 | 1.37 | +0.11 | +8.73% | 0.08 | 46 | 52 | 0.72 | -0.36 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 19.00 | 1.81 | 2.19 | 2.00 | 1.96 | +0.21 | +12.00% | 0.11 | 95 | 8 | 0.74 | -0.44 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 20.00 | 2.34 | 2.79 | 2.57 | 2.42 | +0.19 | +8.52% | 0.13 | 15 | 7 | 0.73 | -0.52 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 21.00 | 2.05 | 3.25 | 2.65 | 3.08 | +0.21 | +7.32% | 0.13 | 4 | 2 | 0.52 | -0.60 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 22.00 | 3.65 | 4.00 | 3.83 | 3.82 | +0.24 | +6.71% | 0.17 | 30 | 1 | 0.69 | -0.68 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 23.00 | 3.35 | 4.95 | 4.15 | 4.64 | % | 0.18 | 69 | 0 | 0.46 | -0.74 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 24.00 | 5.25 | 5.65 | 5.45 | 5.20 | +0.30 | +6.13% | 0.23 | 3 | 4 | 0.68 | -0.80 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 25.00 | 4.25 | 6.65 | 5.45 | 6.15 | % | 0.22 | 20 | 0 | 0.76 | -0.85 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 26.00 | 6.65 | 7.60 | 7.13 | 7.80 | +0.85 | +12.23% | 0.27 | 2 | 5 | 0.91 | -0.89 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 27.00 | 7.45 | 8.90 | 8.18 | 8.15 | % | 0.30 | 45 | 0 | 0.92 | -0.92 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST | |
| 28.00 | 8.60 | 9.60 | 9.10 | 8.76 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.92 | -0.94 | 0.03 | -0.01 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 29.00 | 9.40 | 11.30 | 10.35 | % | 0.36 | 0 | 0 | 1.43 | -0.96 | 0.02 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 30.00 | 9.45 | 13.10 | 11.28 | % | 0.38 | 0 | 0 | 1.81 | -0.97 | 0.02 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 35.00 | 14.00 | 18.20 | 16.10 | % | 0.46 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:00 PM EST |