Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.76 as of 3/13/2026 9:00:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.40 | 11.75 | 10.08 | % | 1.26 | 0 | 0 | 3.25 | 0.99 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 9.00 | 7.10 | 10.80 | 8.95 | % | 0.99 | 0 | 0 | 2.90 | 0.99 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 10.00 | 6.85 | 9.85 | 8.35 | % | 0.83 | 0 | 0 | 2.60 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 11.00 | 5.90 | 8.95 | 7.43 | % | 0.68 | 0 | 0 | 2.36 | 0.94 | 0.02 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 12.00 | 5.20 | 8.15 | 6.68 | % | 0.56 | 0 | 0 | 2.20 | 0.91 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 13.00 | 3.45 | 7.15 | 5.30 | % | 0.41 | 0 | 0 | 1.94 | 0.87 | 0.03 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 14.00 | 2.97 | 6.35 | 4.66 | % | 0.33 | 0 | 0 | 1.79 | 0.83 | 0.04 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 15.00 | 3.20 | 4.20 | 3.70 | 3.77 | % | 0.25 | 1 | 0 | 0.71 | 0.78 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 16.00 | 2.00 | 4.95 | 3.48 | % | 0.22 | 0 | 0 | 1.57 | 0.72 | 0.07 | -0.02 | 3/13/2026 3:59:55 PM EST | |||
| 17.00 | 1.99 | 2.33 | 2.16 | 2.33 | +0.03 | +1.31% | 0.13 | 32 | 3 | 0.61 | 0.65 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 18.00 | 1.54 | 1.83 | 1.69 | 1.74 | +0.01 | +0.58% | 0.09 | 70 | 9 | 0.62 | 0.56 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 19.00 | 1.18 | 1.43 | 1.31 | 1.33 | -0.19 | -12.50% | 0.07 | 15 | 5 | 0.64 | 0.48 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 20.00 | 0.71 | 1.09 | 0.90 | 0.90 | -0.16 | -15.10% | 0.04 | 93 | 20 | 0.60 | 0.39 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 21.00 | 0.50 | 1.00 | 0.75 | 0.63 | -0.12 | -16.00% | 0.04 | 68 | 3 | 0.65 | 0.31 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.43 | -47.78% | 0.02 | 53 | 1 | 0.61 | 0.24 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 23.00 | 0.22 | 0.43 | 0.33 | 0.34 | -0.08 | -19.05% | 0.01 | 236 | 272 | 0.60 | 0.18 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 24.00 | 0.01 | 0.40 | 0.21 | 0.25 | % | 0.01 | 4 | 0 | 0.53 | 0.14 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 25.00 | 0.14 | 0.24 | 0.19 | 0.18 | -0.05 | -21.74% | 0.01 | 24 | 3 | 0.64 | 0.11 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 26.00 | 0.02 | 0.22 | 0.12 | 0.20 | % | 0.00 | 30 | 0 | 0.72 | 0.08 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.23 | 0.06 | 0.03 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.85 | 0.04 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.18 | % | 0.00 | 10 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.16 | 1.08 | % | 0.14 | 0 | 0 | 3.51 | -0.01 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.19 | 1.10 | % | 0.12 | 0 | 0 | 3.13 | -0.01 | 0.01 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.24 | 1.12 | 0.27 | -0.57 | -67.86% | 0.11 | 1 | 1 | 2.82 | -0.03 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 11.00 | 0.12 | 0.41 | 0.27 | 0.46 | % | 0.02 | 1 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 12.00 | 0.19 | 0.57 | 0.38 | 0.30 | % | 0.03 | 9 | 0 | 1.02 | -0.09 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 13.00 | 0.27 | 0.53 | 0.40 | 0.32 | % | 0.03 | 1 | 0 | 0.89 | -0.13 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 14.00 | 0.39 | 0.69 | 0.54 | 0.55 | 0.00 | 0.00% | 0.04 | 36 | 2 | 0.84 | -0.17 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 15.00 | 0.65 | 0.84 | 0.75 | 0.80 | +0.03 | +3.90% | 0.05 | 41 | 2 | 0.80 | -0.22 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 16.00 | 0.99 | 1.10 | 1.05 | 1.05 | +1.04 | +10,400.00% | 0.07 | 48 | 3 | 0.78 | -0.28 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 17.00 | 1.21 | 1.59 | 1.40 | 1.45 | % | 0.08 | 56 | 0 | 0.75 | -0.35 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 18.00 | 1.50 | 2.42 | 1.96 | 1.86 | -0.13 | -6.54% | 0.11 | 12 | 11 | 0.77 | -0.44 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 19.00 | 1.91 | 2.97 | 2.44 | 2.51 | +0.21 | +9.13% | 0.13 | 92 | 51 | 0.73 | -0.52 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 20.00 | 2.11 | 5.15 | 3.63 | 3.14 | % | 0.18 | 1 | 0 | 0.90 | -0.61 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 21.00 | 1.86 | 4.25 | 3.06 | 3.80 | -0.06 | -1.56% | 0.15 | 3 | 4 | 0.90 | -0.69 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 22.00 | 3.70 | 4.90 | 4.30 | 4.59 | +0.28 | +6.50% | 0.20 | 8 | 1 | 0.92 | -0.76 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 23.00 | 5.15 | 6.05 | 5.60 | 5.62 | +0.03 | +0.54% | 0.24 | 51 | 14 | 1.03 | -0.82 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 24.00 | 6.25 | 6.75 | 6.50 | 6.57 | +0.12 | +1.86% | 0.27 | 65 | 47 | 0.78 | -0.86 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 25.00 | 6.70 | 7.75 | 7.23 | 7.46 | +0.17 | +2.34% | 0.29 | 10 | 5 | 1.13 | -0.89 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 26.00 | 6.45 | 8.60 | 7.53 | 8.40 | +0.30 | +3.71% | 0.29 | 58 | 7 | 1.04 | -0.92 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 27.00 | 7.40 | 11.40 | 9.40 | 8.79 | -0.16 | -1.79% | 0.35 | 10 | 10 | 1.93 | -0.94 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 28.00 | 8.35 | 12.25 | 10.30 | % | 0.37 | 0 | 0 | 1.92 | -0.96 | 0.02 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 30.00 | 10.35 | 14.40 | 12.38 | % | 0.41 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 35.00 | 15.35 | 19.40 | 17.38 | % | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST |