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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.85 | 12.10 | 10.48 | % | 2.10 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 6.00 | 7.85 | 10.95 | 9.40 | % | 1.57 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 7.00 | 10.15 | 8.58 | % | 1.23 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 8.00 | 5.85 | 9.10 | 7.48 | 11.24 | 0.00 | 0.00% | 0.94 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:55 PM EST |
| 9.00 | 5.15 | 8.10 | 6.63 | 7.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 4.65 | 6.95 | 5.80 | 5.95 | -3.10 | -34.26% | 0.58 | 20 | 57 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.00 | 3.55 | 6.00 | 4.78 | 7.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.26 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 3.05 | 5.50 | 4.28 | 7.81 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.09 | 0.98 | 0.02 | 0.00 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 12.00 | 2.73 | 5.00 | 3.87 | 3.90 | -2.48 | -38.88% | 0.32 | 1 | 21 | 1.08 | 0.97 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.50 | 3.10 | 4.50 | 3.80 | 3.30 | % | 0.30 | 1 | 0 | 1.98 | 0.94 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 13.00 | 2.61 | 3.20 | 2.91 | 3.25 | -2.05 | -38.68% | 0.22 | 106 | 302 | 1.01 | 0.92 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 2.17 | 2.84 | 2.51 | 2.61 | % | 0.19 | 6 | 0 | 0.76 | 0.88 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 14.00 | 0.94 | 3.45 | 2.20 | 2.31 | -2.34 | -50.33% | 0.16 | 4 | 405 | 0.57 | 0.83 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 1.50 | 1.77 | 1.64 | 1.70 | -2.27 | -57.18% | 0.11 | 54 | 7 | 0.62 | 0.76 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 1.22 | 1.42 | 1.32 | 1.32 | -2.40 | -64.52% | 0.09 | 73 | 61 | 0.59 | 0.69 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.95 | 1.06 | 1.01 | 0.99 | -2.31 | -70.00% | 0.07 | 276 | 67 | 0.58 | 0.61 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 0.73 | 0.82 | 0.78 | 0.84 | -2.36 | -73.75% | 0.05 | 1,610 | 86 | 0.58 | 0.52 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 0.56 | 0.63 | 0.60 | 0.59 | -2.04 | -77.57% | 0.04 | 893 | 404 | 0.58 | 0.43 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 0.40 | 0.49 | 0.45 | 0.44 | -1.93 | -81.44% | 0.03 | 555 | 322 | 0.58 | 0.35 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 0.32 | 0.34 | 0.33 | 0.34 | -1.43 | -80.80% | 0.02 | 690 | 807 | 0.58 | 0.28 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 0.25 | 0.28 | 0.27 | 0.27 | -1.40 | -83.84% | 0.02 | 1,163 | 1,505 | 0.59 | 0.23 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 0.18 | 0.21 | 0.20 | 0.20 | -1.24 | -86.12% | 0.01 | 543 | 1,101 | 0.60 | 0.18 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.93 | -83.79% | 0.01 | 1,283 | 2,548 | 0.62 | 0.14 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.81 | -86.17% | 0.01 | 526 | 1,109 | 0.63 | 0.12 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.63 | -84.00% | 0.01 | 2,224 | 3,413 | 0.66 | 0.09 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.56 | -83.59% | 0.01 | 321 | 953 | 0.69 | 0.08 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.44 | -84.62% | 0.00 | 648 | 2,227 | 0.72 | 0.06 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 818 | 4,698 | 0.77 | 0.04 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 618 | 2,537 | 0.84 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 1,594 | 1,953 | 0.90 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 279 | 4,660 | 0.94 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 94 | 540 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 4 | 5.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.03 | +50.00% | 0.01 | 3 | 157 | 2.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 24 | 1.04 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.88 | -0.02 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 361 | 160 | 0.74 | -0.03 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 441 | 24 | 0.64 | -0.06 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 0.11 | 0.12 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 230 | 310 | 0.63 | -0.08 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.07 | +70.00% | 0.01 | 3,282 | 444 | 0.61 | -0.12 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.15 | +125.00% | 0.02 | 3,619 | 1,241 | 0.59 | -0.17 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 0.37 | 0.41 | 0.39 | 0.41 | +0.22 | +115.79% | 0.03 | 1,466 | 3,336 | 0.57 | -0.24 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.55 | 0.59 | 0.57 | 0.59 | +0.36 | +156.53% | 0.04 | 1,150 | 2,986 | 0.57 | -0.31 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.76 | 0.81 | 0.79 | 0.74 | +0.41 | +124.25% | 0.05 | 487 | 610 | 0.57 | -0.39 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 1.03 | 1.09 | 1.06 | 1.03 | +0.59 | +134.10% | 0.07 | 882 | 1,902 | 0.57 | -0.48 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 1.34 | 1.40 | 1.37 | 1.30 | +0.74 | +132.15% | 0.08 | 626 | 1,300 | 0.57 | -0.57 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 1.70 | 1.80 | 1.75 | 1.67 | +0.93 | +125.68% | 0.10 | 269 | 2,451 | 0.57 | -0.65 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 2.03 | 2.24 | 2.14 | 2.02 | +1.10 | +119.57% | 0.12 | 323 | 4,522 | 0.57 | -0.72 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 2.49 | 2.61 | 2.55 | 2.55 | +1.42 | +125.67% | 0.14 | 515 | 1,698 | 0.55 | -0.77 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 2.87 | 3.10 | 2.99 | 3.00 | +1.65 | +122.23% | 0.16 | 41 | 645 | 0.52 | -0.82 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 3.35 | 3.55 | 3.45 | 3.45 | +1.86 | +116.99% | 0.18 | 294 | 1,164 | 0.76 | -0.86 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 3.70 | 4.10 | 3.90 | 3.68 | +1.80 | +95.75% | 0.20 | 68 | 752 | 0.78 | -0.88 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 4.30 | 4.50 | 4.40 | 4.41 | +2.16 | +96.00% | 0.22 | 347 | 754 | 0.84 | -0.91 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 3.50 | 6.00 | 4.75 | 4.70 | +2.20 | +88.00% | 0.23 | 5 | 32 | 1.68 | -0.92 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 5.00 | 5.55 | 5.28 | 4.97 | +2.17 | +77.50% | 0.25 | 10 | 177 | 1.01 | -0.94 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 6.15 | 6.55 | 6.35 | 6.31 | +2.65 | +72.41% | 0.29 | 12 | 114 | 1.07 | -0.96 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 6.35 | 7.65 | 7.00 | 7.05 | +2.42 | +52.27% | 0.30 | 2 | 63 | 1.22 | -0.97 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 7.30 | 9.05 | 8.18 | 8.17 | +2.82 | +52.71% | 0.34 | 3 | 90 | 1.37 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 7.95 | 9.65 | 8.80 | 6.69 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.46 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 12.75 | 16.20 | 14.48 | 10.93 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:55 PM EST |