Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.79 as of 4/6/2026 6:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.20 | 17.20 | 15.20 | 15.00 | 0.00 | 0.00% | 15.20 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 2.00 | 12.20 | 16.20 | 14.20 | 13.05 | 0.00 | 0.00% | 7.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 3.00 | 11.20 | 15.25 | 13.23 | % | 4.41 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 4.00 | 10.30 | 14.25 | 12.28 | 11.40 | 0.00 | 0.00% | 3.07 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 5.00 | 9.20 | 13.25 | 11.23 | % | 2.25 | 0 | 10 | 5.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 6.00 | 8.60 | 12.25 | 10.43 | 10.24 | 0.00 | 0.00% | 1.74 | 0 | 21 | 4.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 7.00 | 7.25 | 11.25 | 9.25 | 10.35 | 0.00 | 0.00% | 1.32 | 0 | 20 | 4.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:54 PM EST |
| 8.00 | 6.40 | 10.30 | 8.35 | 7.40 | 0.00 | 0.00% | 1.04 | 0 | 4 | 3.56 | 0.99 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 9.00 | 6.65 | 7.55 | 7.10 | 6.48 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.39 | 0.98 | 0.01 | -0.01 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 10.00 | 6.20 | 6.80 | 6.50 | 6.27 | +0.37 | +6.28% | 0.65 | 2 | 68 | 1.48 | 0.96 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 11.00 | 5.35 | 5.65 | 5.50 | 5.40 | +0.60 | +12.50% | 0.50 | 3 | 260 | 1.11 | 0.93 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 12.00 | 3.20 | 4.75 | 3.98 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 84 | 1.01 | 0.90 | 0.04 | -0.01 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 3.75 | +0.35 | +10.30% | 0.28 | 4 | 912 | 0.72 | 0.85 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 14.00 | 2.83 | 2.95 | 2.89 | 2.85 | +0.30 | +11.77% | 0.21 | 6 | 283 | 0.73 | 0.78 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 15.00 | 2.16 | 2.22 | 2.19 | 2.19 | +0.22 | +11.17% | 0.15 | 193 | 2,153 | 0.70 | 0.69 | 0.10 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 16.00 | 1.57 | 1.60 | 1.59 | 1.57 | +0.17 | +12.15% | 0.10 | 1,129 | 6,283 | 0.67 | 0.58 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 17.00 | 1.10 | 1.11 | 1.11 | 1.11 | +0.16 | +16.85% | 0.07 | 2,673 | 9,022 | 0.65 | 0.47 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 18.00 | 0.74 | 0.76 | 0.75 | 0.75 | +0.14 | +22.96% | 0.04 | 1,506 | 11,163 | 0.64 | 0.36 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 19.00 | 0.48 | 0.49 | 0.49 | 0.48 | +0.07 | +17.08% | 0.03 | 14,395 | 7,989 | 0.63 | 0.27 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.05 | +19.24% | 0.02 | 1,680 | 26,769 | 0.62 | 0.19 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 21.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 621 | 5,305 | 0.63 | 0.13 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 22.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 1,117 | 6,905 | 0.64 | 0.09 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 149 | 7,835 | 0.65 | 0.07 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 111 | 5,104 | 0.68 | 0.05 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1,127 | 11,486 | 0.70 | 0.04 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 139 | 6,575 | 0.72 | 0.03 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 71 | 4,894 | 0.77 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 158 | 8,396 | 0.80 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3,717 | 0.79 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 80 | 13,496 | 0.87 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 31.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,424 | 0.95 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 32.00 | 0.02 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 83 | 1,570 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 2,905 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 740 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 7,791 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 937 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 39.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,876 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,276 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 265 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 1.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 542 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 942 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.42 | 0.21 | 0.03 | % | 0.21 | 40 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST | |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 818 | 1.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.17 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 34 | 938 | 1.02 | -0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 10.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 48 | 2,152 | 0.96 | -0.04 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 87 | 5,161 | 0.89 | -0.07 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 12.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 0.02 | 225 | 2,045 | 0.82 | -0.10 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 13.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.10 | -21.74% | 0.03 | 469 | 11,110 | 0.77 | -0.15 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 14.00 | 0.55 | 0.57 | 0.56 | 0.56 | -0.15 | -21.13% | 0.04 | 651 | 13,081 | 0.73 | -0.22 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 15.00 | 0.84 | 0.86 | 0.85 | 0.84 | -0.19 | -18.45% | 0.06 | 1,201 | 22,509 | 0.70 | -0.31 | 0.10 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 16.00 | 1.24 | 1.27 | 1.26 | 1.25 | -0.21 | -14.39% | 0.08 | 731 | 7,149 | 0.67 | -0.42 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 17.00 | 1.75 | 1.79 | 1.77 | 1.76 | -0.29 | -14.15% | 0.10 | 637 | 9,115 | 0.65 | -0.53 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 18.00 | 2.36 | 2.47 | 2.42 | 2.41 | -0.34 | -12.37% | 0.13 | 143 | 11,481 | 0.64 | -0.64 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 19.00 | 3.00 | 3.25 | 3.13 | 3.22 | -0.25 | -7.21% | 0.16 | 56 | 12,082 | 0.61 | -0.73 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 20.00 | 3.70 | 4.15 | 3.93 | 3.95 | -0.37 | -8.57% | 0.20 | 130 | 7,233 | 0.74 | -0.81 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 21.00 | 4.80 | 4.95 | 4.88 | 4.88 | -0.55 | -10.13% | 0.23 | 56 | 3,345 | 0.62 | -0.87 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 22.00 | 5.65 | 5.90 | 5.78 | 5.81 | -0.42 | -6.75% | 0.26 | 31 | 10,226 | 0.73 | -0.91 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 6.70 | 6.95 | 6.83 | 6.85 | -0.45 | -6.17% | 0.30 | 60 | 3,853 | 0.86 | -0.93 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 7.55 | 8.00 | 7.78 | 7.88 | -0.52 | -6.19% | 0.32 | 41 | 4,944 | 0.97 | -0.95 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 8.50 | 8.90 | 8.70 | 8.85 | -0.71 | -7.43% | 0.35 | 117 | 4,859 | 0.95 | -0.96 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 26.00 | 9.65 | 10.00 | 9.83 | 10.45 | 0.00 | 0.00% | 0.38 | 0 | 1,105 | 1.15 | -0.97 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 27.00 | 10.10 | 11.35 | 10.73 | 10.86 | -0.34 | -3.04% | 0.40 | 1 | 744 | 1.44 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 28.00 | 9.80 | 12.45 | 11.13 | 12.05 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.57 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 29.00 | 11.30 | 14.85 | 13.08 | 12.85 | +0.50 | +4.05% | 0.45 | 18 | 2 | 2.41 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 30.00 | 11.80 | 15.85 | 13.83 | 14.20 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.47 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 31.00 | 12.80 | 16.45 | 14.63 | % | 0.47 | 0 | 0 | 2.33 | -0.99 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 32.00 | 13.80 | 17.85 | 15.83 | % | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 33.00 | 14.80 | 18.85 | 16.83 | % | 0.51 | 0 | 14 | 2.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 34.00 | 15.80 | 19.85 | 17.83 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 35.00 | 16.80 | 20.85 | 18.83 | % | 0.54 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 36.00 | 17.80 | 21.85 | 19.83 | % | 0.55 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 37.00 | 18.80 | 22.85 | 20.83 | % | 0.56 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 38.00 | 19.80 | 23.85 | 21.83 | % | 0.57 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 39.00 | 20.80 | 24.85 | 22.83 | % | 0.59 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 40.00 | 21.80 | 25.85 | 23.83 | % | 0.60 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 41.00 | 22.80 | 26.65 | 24.73 | % | 0.60 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 42.00 | 23.80 | 27.85 | 25.83 | % | 0.61 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 43.00 | 24.80 | 28.85 | 26.83 | % | 0.62 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 44.00 | 25.80 | 29.75 | 27.78 | % | 0.63 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 45.00 | 26.80 | 30.85 | 28.83 | % | 0.64 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 46.00 | 27.80 | 31.85 | 29.83 | % | 0.65 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 47.00 | 28.80 | 32.85 | 30.83 | % | 0.66 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST |