Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.81 as of 4/30/2026 8:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 15.00 | 14.25 | 14.72 | -2.74 | -15.70% | 14.25 | 2 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 2.00 | 12.50 | 13.95 | 13.23 | 13.82 | -2.80 | -16.85% | 6.62 | 4 | 11 | 8.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 3.00 | 11.50 | 13.20 | 12.35 | 15.80 | 0.00 | 0.00% | 4.12 | 0 | 4 | 8.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 4.00 | 10.50 | 12.90 | 11.70 | 12.09 | -2.42 | -16.68% | 2.92 | 2 | 4 | 5.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 5.00 | 9.50 | 11.10 | 10.30 | 13.53 | 0.00 | 0.00% | 2.06 | 0 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 6.00 | 8.50 | 10.90 | 9.70 | 12.77 | 0.00 | 0.00% | 1.62 | 0 | 5 | 7.26 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 7.00 | 7.50 | 9.90 | 8.70 | 12.15 | 0.00 | 0.00% | 1.24 | 0 | 4 | 6.29 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 8.00 | 6.50 | 8.90 | 7.70 | 7.81 | -2.71 | -25.76% | 0.96 | 2 | 7 | 5.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 9.00 | 5.50 | 6.90 | 6.20 | 10.06 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 4.50 | 6.95 | 5.73 | 8.78 | 0.00 | 0.00% | 0.57 | 0 | 14 | 4.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 11.00 | 3.65 | 5.95 | 4.80 | 7.69 | 0.00 | 0.00% | 0.44 | 0 | 44 | 3.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 12.00 | 2.64 | 4.95 | 3.80 | 3.87 | -3.05 | -44.08% | 0.32 | 2 | 100 | 1.66 | 0.98 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 2.55 | 2.83 | 2.69 | 2.95 | -2.55 | -46.37% | 0.21 | 29 | 145 | 1.11 | 0.95 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 2.01 | 2.68 | 2.35 | 2.50 | -2.68 | -51.74% | 0.17 | 3 | 1 | 1.12 | 0.92 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.00 | 1.60 | 2.04 | 1.82 | 2.05 | -2.42 | -54.14% | 0.13 | 32 | 78 | 0.79 | 0.88 | 0.11 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 1.24 | 1.44 | 1.34 | 1.40 | -3.45 | -71.14% | 0.09 | 63 | 13 | 0.81 | 0.82 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.98 | 1.03 | 1.01 | 1.01 | -2.69 | -72.71% | 0.07 | 1,383 | 584 | 0.63 | 0.74 | 0.20 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.71 | 0.74 | 0.73 | 0.72 | -2.50 | -77.64% | 0.05 | 1,297 | 31 | 0.63 | 0.63 | 0.24 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 0.48 | 0.49 | 0.49 | 0.48 | -2.18 | -81.96% | 0.03 | 5,383 | 624 | 0.63 | 0.50 | 0.27 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 0.31 | 0.33 | 0.32 | 0.33 | -2.01 | -85.90% | 0.02 | 5,975 | 67 | 0.63 | 0.37 | 0.26 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 0.20 | 0.21 | 0.21 | 0.20 | -1.69 | -89.42% | 0.01 | 7,134 | 1,353 | 0.64 | 0.26 | 0.22 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 0.12 | 0.14 | 0.13 | 0.13 | -1.47 | -91.88% | 0.01 | 2,829 | 333 | 0.64 | 0.18 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | 0.07 | -1.24 | -94.66% | 0.01 | 5,263 | 2,883 | 0.66 | 0.12 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 0.06 | 0.07 | 0.07 | 0.07 | -1.02 | -93.58% | 0.00 | 4,163 | 1,325 | 0.67 | 0.09 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.81 | -93.11% | 0.00 | 6,902 | 9,118 | 0.73 | 0.06 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.65 | -94.21% | 0.00 | 9,845 | 2,319 | 0.78 | 0.04 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.52 | -94.55% | 0.00 | 7,021 | 8,574 | 0.82 | 0.03 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.39 | -92.86% | 0.00 | 1,090 | 2,258 | 0.89 | 0.02 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 1,600 | 7,223 | 0.90 | 0.01 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 659 | 1,498 | 0.96 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 1,068 | 4,360 | 1.02 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 347 | 1,005 | 0.99 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 819 | 2,640 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 50 | 1,031 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 781 | 2,237 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 229 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 666 | 5,226 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.50 | 0.00 | 0.46 | 0.23 | 0.04 | -0.03 | -42.86% | 0.01 | 1 | 60 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 383 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 744 | 994 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 134 | 246 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.11 | % | 0.00 | 1 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 10 | 5.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 1,398 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 97 | 2,844 | 0.91 | -0.02 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 394 | 595 | 0.79 | -0.05 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 954 | 5 | 0.69 | -0.08 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 1,682 | 2,121 | 0.64 | -0.12 | 0.11 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 0.17 | 0.18 | 0.18 | 0.17 | +0.10 | +142.86% | 0.01 | 1,915 | 10 | 0.62 | -0.18 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.21 | +210.00% | 0.02 | 4,380 | 7,239 | 0.62 | -0.26 | 0.20 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.49 | 0.53 | 0.51 | 0.52 | +0.36 | +225.00% | 0.03 | 4,998 | 389 | 0.62 | -0.37 | 0.24 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 0.77 | 0.80 | 0.79 | 0.78 | +0.53 | +212.00% | 0.05 | 7,167 | 3,025 | 0.62 | -0.50 | 0.27 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 1.10 | 1.14 | 1.12 | 1.08 | +0.78 | +260.00% | 0.07 | 615 | 1,028 | 0.62 | -0.63 | 0.26 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 1.47 | 1.56 | 1.52 | 1.51 | +1.03 | +214.59% | 0.09 | 2,449 | 4,915 | 0.61 | -0.74 | 0.22 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 1.88 | 2.00 | 1.94 | 1.85 | +1.19 | +180.31% | 0.11 | 1,024 | 2,305 | 0.59 | -0.82 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 2.34 | 2.45 | 2.40 | 2.41 | +1.52 | +170.79% | 0.13 | 1,235 | 2,826 | 0.72 | -0.88 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 2.72 | 2.94 | 2.83 | 2.76 | +1.61 | +140.00% | 0.15 | 428 | 4,093 | 0.77 | -0.91 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 3.25 | 3.45 | 3.35 | 3.38 | +1.95 | +136.37% | 0.18 | 402 | 1,759 | 0.84 | -0.94 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 3.55 | 3.95 | 3.75 | 3.55 | +1.89 | +113.86% | 0.19 | 83 | 324 | 1.13 | -0.96 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 4.30 | 4.45 | 4.38 | 4.36 | +2.25 | +106.64% | 0.22 | 440 | 1,297 | 1.46 | -0.97 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 3.70 | 5.10 | 4.40 | 4.70 | +2.38 | +102.59% | 0.21 | 23 | 84 | 1.40 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 5.10 | 5.45 | 5.28 | 5.37 | +2.81 | +109.77% | 0.25 | 11 | 475 | 1.49 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 4.45 | 7.15 | 5.80 | 3.03 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.74 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 6.10 | 6.90 | 6.50 | 6.22 | +2.55 | +69.49% | 0.30 | 35 | 83 | 1.56 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.50 | 5.45 | 8.15 | 6.80 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.17 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 6.20 | 8.55 | 7.38 | 7.14 | +2.69 | +60.45% | 0.32 | 31 | 36 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.50 | 6.65 | 9.05 | 7.85 | 7.70 | % | 0.33 | 6 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 24.00 | 7.05 | 8.50 | 7.78 | 8.26 | +2.45 | +42.17% | 0.32 | 2 | 25 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.50 | 7.45 | 10.15 | 8.80 | 6.12 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 7.95 | 10.65 | 9.30 | 9.50 | +3.10 | +48.44% | 0.37 | 2 | 86 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.50 | 8.45 | 11.15 | 9.80 | 6.73 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 8.95 | 11.65 | 10.30 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 100 | 3.54 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 27.00 | 9.95 | 12.65 | 11.30 | 8.63 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 28.00 | 10.95 | 13.65 | 12.30 | 12.26 | +2.66 | +27.71% | 0.44 | 4 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 12.95 | 15.65 | 14.30 | 11.59 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.19 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 17.95 | 20.65 | 19.30 | 19.20 | +2.70 | +16.37% | 0.55 | 1 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |