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 | 11.10 | 9.98 | % | 2.00 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 6.85 | 10.80 | 8.83 | % | 1.26 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 8.00 | 5.85 | 9.80 | 7.83 | 11.57 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:55 PM EST |
| 9.00 | 5.15 | 7.95 | 6.55 | % | 0.73 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 10.00 | 5.15 | 5.90 | 5.53 | 8.97 | 0.00 | 0.00% | 0.55 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 11.00 | 4.55 | 5.75 | 5.15 | 6.91 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.97 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 3.10 | 5.50 | 4.30 | % | 0.37 | 0 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 12.00 | 2.72 | 5.05 | 3.89 | 4.00 | -3.00 | -42.86% | 0.32 | 1 | 2 | 0.87 | 0.96 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.50 | 2.22 | 4.55 | 3.39 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | 0.93 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 1.83 | 4.10 | 2.97 | 3.20 | -2.53 | -44.16% | 0.23 | 22 | 4 | 0.82 | 0.90 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 2.31 | 3.40 | 2.86 | 2.72 | % | 0.21 | 30 | 0 | 0.57 | 0.87 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 14.00 | 1.88 | 2.23 | 2.06 | 2.09 | -3.11 | -59.81% | 0.15 | 41 | 59 | 0.61 | 0.81 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 1.63 | 1.87 | 1.75 | 1.85 | -2.54 | -57.86% | 0.12 | 48 | 5 | 0.58 | 0.75 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 1.32 | 1.47 | 1.40 | 1.41 | -2.64 | -65.19% | 0.09 | 243 | 51 | 0.58 | 0.68 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 1.12 | 1.18 | 1.15 | 1.10 | -2.88 | -72.37% | 0.07 | 706 | 48 | 0.56 | 0.61 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 0.86 | 0.92 | 0.89 | 0.89 | -2.46 | -73.44% | 0.06 | 1,231 | 626 | 0.56 | 0.53 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 0.66 | 0.73 | 0.70 | 0.70 | -1.95 | -73.59% | 0.04 | 890 | 95 | 0.55 | 0.45 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 0.54 | 0.59 | 0.57 | 0.56 | -1.82 | -76.48% | 0.03 | 792 | 263 | 0.56 | 0.37 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 0.42 | 0.46 | 0.44 | 0.46 | -2.28 | -83.22% | 0.03 | 695 | 266 | 0.57 | 0.31 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 0.33 | 0.37 | 0.35 | 0.35 | -1.35 | -79.42% | 0.02 | 1,800 | 923 | 0.57 | 0.25 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 0.25 | 0.30 | 0.28 | 0.28 | -1.15 | -80.42% | 0.02 | 637 | 815 | 0.58 | 0.21 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.99 | -81.82% | 0.01 | 1,158 | 2,063 | 0.59 | 0.17 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.86 | -82.70% | 0.01 | 452 | 717 | 0.61 | 0.15 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.71 | -82.56% | 0.01 | 2,327 | 7,074 | 0.62 | 0.13 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 0.12 | 0.18 | 0.15 | 0.14 | -0.57 | -80.29% | 0.01 | 133 | 475 | 0.65 | 0.11 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.48 | -80.00% | 0.01 | 681 | 1,833 | 0.67 | 0.10 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.44 | -81.49% | 0.00 | 282 | 475 | 0.68 | 0.09 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.34 | -79.07% | 0.00 | 6,660 | 2,758 | 0.71 | 0.07 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.21 | -72.42% | 0.00 | 360 | 2,055 | 0.76 | 0.05 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 542 | 1,240 | 0.81 | 0.04 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 750 | 2,055 | 0.83 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 326 | 1,138 | 1.10 | 0.01 | 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 | 6.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | 0.44 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 11 | 0 | 1.18 | 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 | 0.03 | -0.10 | -76.93% | 0.00 | 31 | 4 | 0.88 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 87 | 0.79 | -0.02 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 85 | 42 | 0.64 | -0.04 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 12.50 | 0.07 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 90 | 103 | 0.61 | -0.07 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.01 | 565 | 77 | 0.57 | -0.10 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 13.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.13 | +130.00% | 0.02 | 377 | 274 | 0.58 | -0.13 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.16 | +94.12% | 0.02 | 2,848 | 342 | 0.56 | -0.19 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 0.45 | 0.48 | 0.47 | 0.46 | +0.24 | +109.10% | 0.03 | 2,288 | 311 | 0.55 | -0.25 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.64 | 0.67 | 0.66 | 0.64 | +0.35 | +120.69% | 0.04 | 3,369 | 856 | 0.55 | -0.32 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.86 | 0.89 | 0.88 | 0.87 | +0.48 | +123.08% | 0.06 | 799 | 353 | 0.54 | -0.39 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 1.13 | 1.17 | 1.15 | 1.17 | +0.68 | +138.78% | 0.07 | 1,904 | 2,136 | 0.55 | -0.47 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 1.44 | 1.48 | 1.46 | 1.40 | +0.75 | +115.39% | 0.09 | 425 | 984 | 0.55 | -0.55 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 1.76 | 1.86 | 1.81 | 1.83 | +1.03 | +128.75% | 0.11 | 396 | 1,443 | 0.56 | -0.63 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 2.14 | 2.28 | 2.21 | 2.16 | +1.14 | +111.77% | 0.13 | 156 | 600 | 0.56 | -0.69 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 2.50 | 2.70 | 2.60 | 2.58 | +1.34 | +108.07% | 0.14 | 401 | 1,681 | 0.55 | -0.75 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 2.83 | 3.20 | 3.02 | 3.06 | +1.58 | +106.76% | 0.16 | 131 | 852 | 0.58 | -0.79 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 3.35 | 3.65 | 3.50 | 3.40 | +1.74 | +104.82% | 0.18 | 109 | 624 | 0.55 | -0.83 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 2.59 | 4.15 | 3.37 | 3.69 | +1.69 | +84.50% | 0.17 | 20 | 491 | 0.78 | -0.85 | 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 | +2.06 | +87.66% | 0.22 | 42 | 449 | 0.80 | -0.87 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 4.00 | 5.15 | 4.58 | 4.65 | +2.02 | +76.81% | 0.22 | 2 | 11 | 0.81 | -0.89 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 5.15 | 5.55 | 5.35 | 5.31 | +2.31 | +77.00% | 0.25 | 235 | 441 | 0.81 | -0.90 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 4.65 | 6.90 | 5.78 | 6.00 | +2.60 | +76.48% | 0.27 | 1 | 12 | 1.04 | -0.91 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 5.35 | 6.55 | 5.95 | 6.24 | +2.44 | +64.22% | 0.27 | 33 | 80 | 0.95 | -0.93 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 7.00 | 8.70 | 7.85 | 7.25 | +2.45 | +51.05% | 0.34 | 12 | 44 | 1.14 | -0.95 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 7.35 | 9.15 | 8.25 | 8.24 | +2.76 | +50.37% | 0.34 | 46 | 64 | 1.17 | -0.96 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 7.95 | 9.80 | 8.88 | 8.95 | +2.67 | +42.52% | 0.36 | 6 | 72 | 1.62 | -0.97 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 12.25 | 16.20 | 14.23 | 11.43 | 0.00 | 0.00% | 0.47 | 0 | 13 | 2.87 | -0.99 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |