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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 13.00 | 10.95 | % | 2.19 | 0 | 10 | 5.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 6.00 | 7.95 | 12.05 | 10.00 | 10.24 | -1.06 | -9.39% | 1.67 | 78 | 12 | 4.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 7.00 | 7.50 | 11.05 | 9.28 | 10.35 | 0.00 | 0.00% | 1.33 | 0 | 20 | 3.76 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 8.00 | 6.55 | 10.05 | 8.30 | % | 1.04 | 0 | 4 | 3.23 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 5.65 | 8.70 | 7.18 | 8.07 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.56 | 0.97 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 5.70 | 6.55 | 6.13 | 6.09 | -0.65 | -9.65% | 0.61 | 23 | 55 | 1.38 | 0.94 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 4.80 | 5.50 | 5.15 | 5.20 | -0.70 | -11.87% | 0.47 | 1 | 258 | 1.13 | 0.91 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 4.10 | 4.70 | 4.40 | 4.33 | -0.87 | -16.74% | 0.37 | 12 | 44 | 0.84 | 0.87 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 3.35 | 3.70 | 3.53 | 3.50 | -0.75 | -17.65% | 0.27 | 44 | 717 | 0.73 | 0.81 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 2.70 | 2.87 | 2.79 | 2.75 | -0.59 | -17.67% | 0.20 | 13 | 211 | 0.74 | 0.74 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 2.08 | 2.16 | 2.12 | 2.24 | -0.40 | -15.16% | 0.14 | 147 | 625 | 0.70 | 0.65 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 1.58 | 1.62 | 1.60 | 1.60 | -0.39 | -19.60% | 0.10 | 1,256 | 825 | 0.68 | 0.55 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 1.14 | 1.17 | 1.16 | 1.17 | -0.32 | -21.48% | 0.07 | 1,281 | 3,789 | 0.67 | 0.45 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 0.81 | 0.85 | 0.83 | 0.82 | -0.25 | -23.37% | 0.05 | 1,293 | 7,830 | 0.66 | 0.36 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.00 | 0.54 | 0.61 | 0.58 | 0.58 | -0.19 | -24.68% | 0.03 | 582 | 4,254 | 0.65 | 0.28 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 0.41 | 0.43 | 0.42 | 0.41 | -0.13 | -24.08% | 0.02 | 2,745 | 25,264 | 0.66 | 0.21 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.01 | 405 | 4,689 | 0.67 | 0.16 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.06 | -21.43% | 0.01 | 710 | 6,612 | 0.67 | 0.13 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 309 | 7,214 | 0.69 | 0.10 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 369 | 5,190 | 0.71 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 786 | 11,686 | 0.73 | 0.06 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 59 | 6,737 | 0.74 | 0.05 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 64 | 5,049 | 0.77 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 565 | 8,584 | 0.87 | 0.03 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 27 | 3,769 | 0.84 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 195 | 13,460 | 0.82 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 165 | 1,476 | 0.87 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 0.02 | 0.12 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 50 | 1,424 | 0.92 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 60 | 2,920 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 744 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 63 | 7,849 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 603 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 37.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 906 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 1,956 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 164 | 3,185 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 265 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 418 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 200 | 533 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 434 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 46.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 203 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 10 | 816 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.12 | +0.06 | +100.00% | 0.00 | 20 | 99 | 1.06 | -0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.01 | 13 | 47 | 1.10 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 9.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 12 | 888 | 0.94 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 47 | 1,984 | 0.88 | -0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 11.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.02 | 22 | 4,270 | 0.82 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 0.03 | 152 | 1,595 | 0.78 | -0.13 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.08 | +18.19% | 0.04 | 238 | 2,802 | 0.75 | -0.19 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 14.00 | 0.79 | 0.83 | 0.81 | 0.81 | +0.15 | +22.73% | 0.06 | 288 | 6,336 | 0.73 | -0.26 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 1.14 | 1.19 | 1.17 | 1.17 | +0.21 | +21.88% | 0.08 | 936 | 13,992 | 0.71 | -0.35 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 1.61 | 1.65 | 1.63 | 1.63 | +0.32 | +24.43% | 0.10 | 1,724 | 4,812 | 0.69 | -0.45 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 2.16 | 2.22 | 2.19 | 2.24 | +0.41 | +22.41% | 0.13 | 1,342 | 7,987 | 0.67 | -0.55 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 2.83 | 2.88 | 2.86 | 2.86 | +0.40 | +16.26% | 0.16 | 386 | 11,278 | 0.67 | -0.64 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.00 | 3.45 | 3.65 | 3.55 | 3.58 | +0.47 | +15.12% | 0.19 | 103 | 12,560 | 0.62 | -0.72 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 4.30 | 4.55 | 4.43 | 4.46 | +0.57 | +14.66% | 0.22 | 142 | 6,972 | 0.64 | -0.79 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.00 | 4.85 | 5.65 | 5.25 | 5.24 | +0.52 | +11.02% | 0.25 | 102 | 2,887 | 0.86 | -0.84 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.00 | 6.05 | 6.45 | 6.25 | 6.23 | +0.60 | +10.66% | 0.28 | 160 | 10,257 | 0.82 | -0.87 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 6.85 | 7.55 | 7.20 | 7.40 | +0.83 | +12.64% | 0.31 | 115 | 4,200 | 0.96 | -0.90 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 7.95 | 8.80 | 8.38 | 8.15 | +0.65 | +8.67% | 0.35 | 170 | 6,129 | 1.18 | -0.92 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 8.85 | 9.75 | 9.30 | 9.33 | +0.84 | +9.90% | 0.37 | 52 | 6,172 | 1.22 | -0.94 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 9.75 | 10.80 | 10.28 | 10.20 | +1.41 | +16.05% | 0.40 | 52 | 2,685 | 1.31 | -0.95 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 9.00 | 13.15 | 11.08 | 11.22 | +0.77 | +7.37% | 0.41 | 31 | 2,161 | 2.05 | -0.96 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 10.00 | 14.15 | 12.08 | 11.78 | +0.96 | +8.88% | 0.43 | 26 | 1,397 | 2.11 | -0.97 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 11.05 | 14.20 | 12.63 | 12.90 | +0.72 | +5.92% | 0.44 | 16 | 543 | 1.71 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 13.70 | 14.60 | 14.15 | 14.20 | +0.80 | +5.97% | 0.47 | 40 | 380 | 1.41 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 13.00 | 17.15 | 15.08 | % | 0.49 | 0 | 15 | 2.28 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 32.00 | 14.05 | 18.15 | 16.10 | % | 0.50 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 33.00 | 15.50 | 19.00 | 17.25 | % | 0.52 | 0 | 14 | 2.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 34.00 | 16.05 | 20.15 | 18.10 | % | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 17.60 | 21.15 | 19.38 | % | 0.55 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 36.00 | 18.30 | 22.15 | 20.23 | % | 0.56 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 37.00 | 19.10 | 23.10 | 21.10 | % | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 38.00 | 20.30 | 24.15 | 22.23 | % | 0.58 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 39.00 | 21.30 | 25.00 | 23.15 | % | 0.59 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 22.05 | 26.15 | 24.10 | % | 0.60 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 41.00 | 23.65 | 26.60 | 25.13 | % | 0.61 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 42.00 | 24.50 | 27.80 | 26.15 | % | 0.62 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 43.00 | 25.50 | 28.90 | 27.20 | % | 0.63 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 44.00 | 26.05 | 30.10 | 28.08 | % | 0.64 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 27.20 | 31.15 | 29.18 | % | 0.65 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 46.00 | 28.50 | 32.15 | 30.33 | % | 0.66 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 47.00 | 29.05 | 33.15 | 31.10 | % | 0.66 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |