Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.56 as of 3/25/2026 8:35:24 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 | 7.20 | 11.00 | 9.10 | % | 1.30 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 5.95 | 9.95 | 7.95 | 7.87 | % | 0.99 | 6 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 9.00 | 4.95 | 9.10 | 7.03 | 8.20 | 0.00 | 0.00% | 0.78 | 0 | 31 | 3.37 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 4.50 | 7.70 | 6.10 | 7.09 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.63 | 0.98 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 3.85 | 6.35 | 5.10 | % | 0.46 | 0 | 1 | 2.21 | 0.94 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 12.00 | 3.35 | 5.45 | 4.40 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.81 | 0.89 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 3.05 | 3.90 | 3.48 | 3.41 | -0.54 | -13.68% | 0.27 | 18 | 227 | 0.83 | 0.83 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 1.84 | 2.67 | 2.26 | 2.67 | % | 0.16 | 84 | 11 | 0.80 | 0.75 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 15.00 | 1.88 | 1.99 | 1.94 | 2.10 | -0.50 | -19.24% | 0.13 | 83 | 15 | 0.72 | 0.65 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 1.35 | 1.43 | 1.39 | 1.45 | -0.33 | -18.54% | 0.09 | 290 | 258 | 0.71 | 0.54 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 0.90 | 1.01 | 0.96 | 0.92 | -0.33 | -26.40% | 0.06 | 387 | 757 | 0.67 | 0.43 | 0.12 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 0.60 | 0.66 | 0.63 | 0.62 | -0.22 | -26.19% | 0.04 | 830 | 577 | 0.66 | 0.32 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.00 | 0.38 | 0.44 | 0.41 | 0.39 | -0.16 | -29.10% | 0.02 | 644 | 1,471 | 0.66 | 0.23 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 0.26 | 0.27 | 0.27 | 0.28 | -0.08 | -22.23% | 0.01 | 1,133 | 3,365 | 0.66 | 0.16 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 361 | 1,926 | 0.67 | 0.12 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 131 | 1,154 | 0.69 | 0.09 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 29 | 1,311 | 0.73 | 0.07 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 38 | 662 | 0.73 | 0.05 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 38 | 593 | 0.78 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 435 | 0.81 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 49 | 0.96 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.68 | 0.84 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 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 | 2.14 | 1.07 | % | 0.15 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.19 | 0.60 | % | 0.07 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 59 | 1.47 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.16 | +0.01 | +6.67% | 0.01 | 10 | 5 | 0.94 | -0.06 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 0.08 | 0.26 | 0.17 | 0.25 | +0.06 | +31.58% | 0.01 | 78 | 199 | 0.70 | -0.11 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 0.31 | 0.43 | 0.37 | 0.41 | +0.08 | +24.25% | 0.03 | 154 | 207 | 0.80 | -0.17 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 0.43 | 0.66 | 0.55 | 0.65 | +0.14 | +27.46% | 0.04 | 15,520 | 530 | 0.77 | -0.25 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 0.94 | 0.99 | 0.97 | 0.96 | +0.22 | +29.73% | 0.06 | 15,477 | 1,058 | 0.73 | -0.35 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 1.34 | 1.47 | 1.41 | 1.45 | +0.31 | +27.20% | 0.09 | 483 | 1,316 | 0.70 | -0.46 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 1.88 | 2.08 | 1.98 | 1.88 | +0.29 | +18.24% | 0.12 | 297 | 953 | 0.69 | -0.57 | 0.12 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 2.28 | 2.92 | 2.60 | 2.63 | +0.43 | +19.55% | 0.14 | 689 | 275 | 0.62 | -0.68 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.00 | 2.91 | 3.65 | 3.28 | 3.35 | +0.61 | +22.27% | 0.17 | 55 | 377 | 0.80 | -0.77 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 4.00 | 4.45 | 4.23 | 4.20 | +0.47 | +12.61% | 0.21 | 39 | 181 | 0.78 | -0.84 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.00 | 5.00 | 5.50 | 5.25 | 5.09 | +0.49 | +10.66% | 0.25 | 16 | 128 | 0.92 | -0.88 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.00 | 5.85 | 6.40 | 6.13 | 6.06 | +0.69 | +12.85% | 0.28 | 28 | 342 | 0.93 | -0.91 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 5.90 | 7.30 | 6.60 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 202 | 0.92 | -0.93 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 7.45 | 8.30 | 7.88 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 209 | 0.99 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 7.95 | 9.90 | 8.93 | 8.88 | +0.40 | +4.72% | 0.36 | 1 | 134 | 1.54 | -0.96 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 8.00 | 11.05 | 9.53 | 10.05 | +1.25 | +14.21% | 0.37 | 4 | 61 | 1.71 | -0.97 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 9.10 | 12.65 | 10.88 | % | 0.40 | 0 | 24 | 2.41 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 28.00 | 10.00 | 14.15 | 12.08 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 12.05 | 16.15 | 14.10 | % | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 17.05 | 21.15 | 19.10 | % | 0.55 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |