Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.15 as of 3/23/2026 9:01:30 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 | 8.95 | 11.65 | 10.30 | % | 1.47 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 8.00 | 8.20 | 10.65 | 9.43 | 9.35 | % | 1.18 | 4 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 9.00 | 7.25 | 9.45 | 8.35 | 7.82 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:54 PM EST |
| 10.00 | 6.95 | 8.50 | 7.73 | 7.23 | -0.69 | -8.72% | 0.77 | 2 | 19 | 2.73 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 5.85 | 6.75 | 6.30 | 6.29 | -0.01 | -0.16% | 0.57 | 2 | 2 | 1.76 | 0.97 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 4.25 | 5.50 | 4.88 | 5.35 | -0.15 | -2.73% | 0.41 | 3 | 17 | 1.94 | 0.94 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 4.30 | 4.55 | 4.43 | 4.51 | +0.11 | +2.50% | 0.34 | 2 | 3 | 1.03 | 0.91 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 3.45 | 3.70 | 3.58 | 3.58 | -1.22 | -25.42% | 0.26 | 7 | 2 | 0.72 | 0.85 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 2.59 | 2.79 | 2.69 | 2.73 | +0.27 | +10.98% | 0.18 | 33 | 219 | 0.67 | 0.78 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 1.89 | 2.05 | 1.97 | 2.09 | +0.28 | +15.47% | 0.12 | 41 | 105 | 0.64 | 0.69 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.08 | +6.25% | 0.08 | 195 | 431 | 0.61 | 0.57 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 0.86 | 0.89 | 0.88 | 0.88 | -0.03 | -3.30% | 0.05 | 943 | 1,198 | 0.59 | 0.43 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.04 | -7.02% | 0.03 | 1,332 | 2,367 | 0.57 | 0.31 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.04 | -11.43% | 0.02 | 2,925 | 2,993 | 0.56 | 0.21 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 1,193 | 3,631 | 0.55 | 0.14 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 561 | 2,829 | 0.58 | 0.09 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 389 | 1,019 | 0.60 | 0.06 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 459 | 711 | 0.62 | 0.04 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 390 | 1,649 | 0.66 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 279 | 0.69 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 52 | 348 | 0.73 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 286 | 0.75 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.90 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 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 | 4.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 2 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 0.01 | 2 | 298 | 1.17 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 11.00 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.91 | -0.03 | 0.02 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 215 | 382 | 0.86 | -0.06 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 13.00 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 84 | 706 | 0.79 | -0.09 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 14.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.09 | -23.08% | 0.02 | 472 | 896 | 0.73 | -0.15 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 15.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.11 | -18.04% | 0.03 | 7,931 | 2,060 | 0.70 | -0.22 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 16.00 | 0.73 | 0.79 | 0.76 | 0.77 | -0.14 | -15.39% | 0.05 | 519 | 2,455 | 0.66 | -0.31 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 17.00 | 1.10 | 1.23 | 1.17 | 1.15 | -0.24 | -17.27% | 0.07 | 294 | 1,787 | 0.64 | -0.43 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 18.00 | 1.59 | 1.70 | 1.65 | 1.65 | -0.30 | -15.39% | 0.09 | 176 | 1,393 | 0.59 | -0.57 | 0.14 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 19.00 | 2.26 | 2.43 | 2.35 | 2.29 | -0.26 | -10.20% | 0.12 | 42 | 1,010 | 0.59 | -0.69 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 20.00 | 3.05 | 3.15 | 3.10 | 3.12 | -0.33 | -9.57% | 0.15 | 139 | 1,010 | 0.57 | -0.79 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 21.00 | 3.90 | 4.10 | 4.00 | 3.92 | -0.29 | -6.89% | 0.19 | 14 | 417 | 0.82 | -0.86 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 22.00 | 4.85 | 4.95 | 4.90 | 4.78 | -0.46 | -8.78% | 0.22 | 7 | 400 | 0.82 | -0.91 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 23.00 | 5.60 | 6.05 | 5.83 | 5.82 | -0.16 | -2.68% | 0.25 | 55 | 309 | 0.82 | -0.94 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 24.00 | 6.60 | 6.95 | 6.78 | 6.73 | -0.63 | -8.56% | 0.28 | 31 | 131 | 1.00 | -0.96 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 25.00 | 7.70 | 7.95 | 7.83 | 7.84 | -0.06 | -0.76% | 0.31 | 19 | 152 | 1.12 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 26.00 | 7.60 | 9.15 | 8.38 | 8.85 | -0.40 | -4.33% | 0.32 | 7 | 36 | 1.45 | -0.98 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 27.00 | 9.55 | 11.00 | 10.28 | 10.28 | 0.00 | 0.00% | 0.38 | 0 | 150 | 1.93 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 28.00 | 9.65 | 11.05 | 10.35 | 10.85 | -0.35 | -3.13% | 0.37 | 54 | 4 | 1.89 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 29.00 | 9.75 | 13.05 | 11.40 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 30.00 | 10.75 | 14.05 | 12.40 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 35.00 | 15.75 | 19.80 | 17.78 | 17.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:54 PM EST |