Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.60 as of 2/17/2026 6:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.45 | 7.80 | 7.13 | 6.92 | -0.08 | -1.15% | 0.55 | 3 | 292 | 1.16 | 0.91 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 14.00 | 4.70 | 6.60 | 5.65 | 6.35 | 0.00 | 0.00% | 0.40 | 33 | 37 | 0.94 | 0.87 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 15.00 | 5.15 | 5.50 | 5.33 | 5.40 | -0.07 | -1.28% | 0.36 | 20 | 169 | 0.68 | 0.83 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 16.00 | 4.35 | 4.75 | 4.55 | 4.70 | -0.08 | -1.68% | 0.28 | 103 | 451 | 0.65 | 0.79 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 17.00 | 3.70 | 4.15 | 3.93 | 4.06 | +0.01 | +0.25% | 0.23 | 6 | 504 | 0.66 | 0.73 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 18.00 | 3.10 | 3.55 | 3.33 | 3.35 | 0.00 | 0.00% | 0.18 | 8 | 1,153 | 0.66 | 0.67 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 19.00 | 2.75 | 2.79 | 2.77 | 2.93 | +0.03 | +1.04% | 0.15 | 92 | 424 | 0.64 | 0.61 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 20.00 | 2.25 | 2.32 | 2.29 | 2.30 | -0.14 | -5.74% | 0.11 | 1,165 | 4,043 | 0.63 | 0.55 | 0.07 | -0.02 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 21.00 | 1.85 | 1.91 | 1.88 | 1.88 | -0.15 | -7.39% | 0.09 | 460 | 1,323 | 0.63 | 0.48 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 22.00 | 1.52 | 1.57 | 1.55 | 1.60 | -0.09 | -5.33% | 0.07 | 248 | 2,892 | 0.63 | 0.42 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 23.00 | 1.24 | 1.30 | 1.27 | 1.29 | -0.07 | -5.15% | 0.06 | 262 | 3,040 | 0.63 | 0.36 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 24.00 | 1.02 | 1.07 | 1.05 | 1.06 | -0.05 | -4.51% | 0.04 | 174 | 1,809 | 0.63 | 0.31 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 25.00 | 0.83 | 0.88 | 0.86 | 0.85 | -0.08 | -8.61% | 0.03 | 449 | 7,750 | 0.63 | 0.27 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 26.00 | 0.70 | 0.73 | 0.72 | 0.75 | -0.01 | -1.32% | 0.03 | 60 | 4,815 | 0.64 | 0.23 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 27.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.04 | -6.35% | 0.02 | 294 | 4,079 | 0.64 | 0.20 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 28.00 | 0.47 | 0.53 | 0.50 | 0.50 | -0.04 | -7.41% | 0.02 | 117 | 5,910 | 0.65 | 0.17 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 29.00 | 0.40 | 0.44 | 0.42 | 0.42 | -0.02 | -4.55% | 0.01 | 232 | 2,536 | 0.66 | 0.15 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 30.00 | 0.32 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 325 | 11,862 | 0.66 | 0.13 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 31.00 | 0.26 | 0.34 | 0.30 | 0.31 | -0.02 | -6.07% | 0.01 | 20 | 1,438 | 0.67 | 0.11 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 32.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 7 | 1,177 | 0.69 | 0.10 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 33.00 | 0.19 | 0.26 | 0.23 | 0.24 | -0.05 | -17.25% | 0.01 | 53 | 3,160 | 0.69 | 0.09 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 34.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.01 | -4.77% | 0.01 | 42 | 1,952 | 0.70 | 0.08 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 35.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 95 | 6,991 | 0.71 | 0.07 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 41 | 682 | 0.85 | 0.05 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 37.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 43 | 477 | 0.72 | 0.04 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 38.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.08 | -33.34% | 0.00 | 1 | 832 | 0.74 | 0.04 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 39.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 1,729 | 0.76 | 0.04 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 40.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 18 | 3,056 | 0.76 | 0.04 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.78 | 0.04 | 0.01 | 0.00 | 2/6/2026 | 2/17/2026 3:59:46 PM EST |
| 42.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.13 | -59.10% | 0.00 | 17 | 520 | 0.78 | 0.03 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 43.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 461 | 0.78 | 0.03 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 44.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 1,355 | 0.78 | 0.03 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 45.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 11 | 467 | 0.80 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.90 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:46 PM EST |
| 47.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 18 | 828 | 0.77 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.06 | -14.64% | 0.03 | 93 | 1,297 | 0.74 | -0.09 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 14.00 | 0.44 | 0.52 | 0.48 | 0.49 | -0.02 | -3.93% | 0.03 | 5 | 92 | 0.71 | -0.13 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.68 | +0.01 | +1.50% | 0.05 | 72 | 2,951 | 0.71 | -0.17 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 16.00 | 0.89 | 0.95 | 0.92 | 0.94 | 0.00 | 0.00% | 0.06 | 43 | 757 | 0.68 | -0.21 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 17.00 | 1.19 | 1.25 | 1.22 | 1.25 | -0.01 | -0.80% | 0.07 | 98 | 621 | 0.66 | -0.27 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 18.00 | 1.56 | 1.63 | 1.60 | 1.59 | 0.00 | 0.00% | 0.09 | 118 | 6,580 | 0.65 | -0.33 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 19.00 | 2.02 | 2.08 | 2.05 | 2.04 | -0.03 | -1.45% | 0.11 | 8,959 | 1,865 | 0.64 | -0.39 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 20.00 | 2.52 | 2.61 | 2.57 | 2.55 | -0.04 | -1.55% | 0.13 | 113 | 6,190 | 0.63 | -0.45 | 0.07 | -0.02 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 21.00 | 3.10 | 3.20 | 3.15 | 3.07 | -0.11 | -3.46% | 0.15 | 113 | 1,868 | 0.63 | -0.52 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | 3.75 | 0.00 | 0.00% | 0.17 | 150 | 10,079 | 0.62 | -0.58 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 23.00 | 4.50 | 4.65 | 4.58 | 4.51 | +0.06 | +1.35% | 0.20 | 213 | 3,099 | 0.64 | -0.64 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 24.00 | 5.10 | 5.55 | 5.33 | 5.15 | -0.10 | -1.91% | 0.22 | 169 | 4,779 | 0.63 | -0.69 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 25.00 | 5.95 | 6.30 | 6.13 | 6.05 | -0.04 | -0.66% | 0.25 | 111 | 5,445 | 0.63 | -0.73 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 26.00 | 6.85 | 7.25 | 7.05 | 6.98 | +0.09 | +1.31% | 0.27 | 149 | 2,517 | 0.65 | -0.77 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 27.00 | 7.50 | 8.10 | 7.80 | 7.60 | -0.13 | -1.69% | 0.29 | 62 | 2,099 | 0.72 | -0.80 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 28.00 | 8.45 | 9.05 | 8.75 | 8.57 | -0.11 | -1.27% | 0.31 | 92 | 1,540 | 0.75 | -0.83 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 29.00 | 9.15 | 10.30 | 9.73 | 9.90 | +0.15 | +1.54% | 0.34 | 9 | 743 | 0.88 | -0.85 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 30.00 | 10.25 | 10.95 | 10.60 | 10.47 | +0.04 | +0.39% | 0.35 | 18 | 3,192 | 0.79 | -0.87 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 31.00 | 11.20 | 12.10 | 11.65 | 11.73 | +0.13 | +1.13% | 0.38 | 12 | 284 | 0.89 | -0.89 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:46 PM EST |
| 32.00 | 12.20 | 13.05 | 12.63 | 11.16 | 0.00 | 0.00% | 0.39 | 0 | 188 | 0.91 | -0.90 | 0.03 | -0.01 | 2/9/2026 | 2/17/2026 3:59:46 PM EST |
| 33.00 | 13.00 | 14.00 | 13.50 | 12.75 | 0.00 | 0.00% | 0.41 | 0 | 196 | 0.93 | -0.91 | 0.02 | -0.01 | 2/6/2026 | 2/17/2026 3:59:46 PM EST |
| 34.00 | 14.15 | 15.05 | 14.60 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 167 | 0.99 | -0.92 | 0.02 | -0.01 | 2/3/2026 | 2/17/2026 3:59:46 PM EST |
| 35.00 | 15.15 | 15.95 | 15.55 | 14.70 | 0.00 | 0.00% | 0.44 | 0 | 224 | 0.98 | -0.93 | 0.02 | -0.01 | 2/11/2026 | 2/17/2026 3:59:46 PM EST |
| 36.00 | 16.05 | 17.00 | 16.53 | 16.25 | 0.00 | 0.00% | 0.46 | 0 | 92 | 1.03 | -0.95 | 0.02 | 0.00 | 2/5/2026 | 2/17/2026 3:59:46 PM EST |
| 37.00 | 15.45 | 19.45 | 17.45 | 14.09 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.56 | -0.96 | 0.01 | 0.00 | 1/30/2026 | 2/17/2026 3:59:46 PM EST |
| 38.00 | 16.40 | 20.45 | 18.43 | 14.08 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | -0.96 | 0.01 | 0.00 | 8/29/2025 | 2/17/2026 3:59:46 PM EST |
| 39.00 | 17.40 | 21.45 | 19.43 | 18.90 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.63 | -0.96 | 0.01 | 0.00 | 2/4/2026 | 2/17/2026 3:59:46 PM EST |
| 40.00 | 18.40 | 22.45 | 20.43 | 11.75 | 0.00 | 0.00% | 0.51 | 0 | 176 | 1.66 | -0.96 | 0.01 | 0.00 | 1/5/2026 | 2/17/2026 3:59:46 PM EST |
| 41.00 | 19.40 | 23.45 | 21.43 | 20.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.70 | -0.96 | 0.01 | 0.00 | 2/6/2026 | 2/17/2026 3:59:46 PM EST |
| 42.00 | 20.35 | 24.50 | 22.43 | 16.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.72 | -0.97 | 0.01 | 0.00 | 12/15/2025 | 2/17/2026 3:59:46 PM EST |
| 43.00 | 21.40 | 24.95 | 23.18 | 16.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 11/20/2025 | 2/17/2026 3:59:46 PM EST |
| 44.00 | 22.35 | 26.50 | 24.43 | 21.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.78 | -0.97 | 0.01 | 0.00 | 2/3/2026 | 2/17/2026 3:59:46 PM EST |
| 45.00 | 23.35 | 27.45 | 25.40 | 19.27 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 1/20/2026 | 2/17/2026 3:59:46 PM EST |
| 46.00 | 24.40 | 28.45 | 26.43 | % | 0.57 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 2/17/2026 3:59:46 PM EST | |||
| 47.00 | 25.40 | 28.95 | 27.18 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:46 PM EST |