Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $19.21 as of 4/22/2026 5:34:45 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 | 16.65 | 19.80 | 18.23 | 17.83 | -0.32 | -1.77% | 18.23 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 2.00 | 16.15 | 17.70 | 16.93 | 16.72 | +0.32 | +1.96% | 8.46 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 3.00 | 14.10 | 17.65 | 15.88 | 15.99 | -0.35 | -2.15% | 5.29 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 4.00 | 13.10 | 16.80 | 14.95 | 15.40 | % | 3.74 | 4 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 5.00 | 12.95 | 14.60 | 13.78 | 13.80 | % | 2.76 | 4 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 6.00 | 11.20 | 14.05 | 12.63 | 12.82 | -0.71 | -5.25% | 2.10 | 4 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 7.00 | 11.35 | 12.60 | 11.98 | 11.96 | +2.21 | +22.67% | 1.71 | 5 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 8.00 | 10.40 | 11.75 | 11.08 | 11.04 | -0.60 | -5.16% | 1.39 | 12 | 6 | 3.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 9.00 | 9.40 | 10.75 | 10.08 | 10.06 | -0.54 | -5.10% | 1.12 | 10 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 10.00 | 8.55 | 9.65 | 9.10 | 9.25 | 0.00 | 0.00% | 0.91 | 0 | 13 | 2.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 11.00 | 7.60 | 8.25 | 7.93 | 8.00 | -0.74 | -8.47% | 0.72 | 62 | 21 | 1.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 12.00 | 6.50 | 7.60 | 7.05 | 7.07 | -0.23 | -3.16% | 0.59 | 270 | 99 | 2.17 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 13.00 | 5.25 | 7.20 | 6.23 | 6.39 | +0.10 | +1.59% | 0.48 | 202 | 145 | 2.55 | 0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 14.00 | 4.55 | 5.45 | 5.00 | 5.11 | +0.26 | +5.37% | 0.36 | 62 | 47 | 1.44 | 0.95 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 14.50 | 3.95 | 5.35 | 4.65 | 4.71 | % | 0.32 | 270 | 0 | 1.74 | 0.94 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 15.00 | 4.05 | 4.45 | 4.25 | 4.15 | -0.25 | -5.69% | 0.28 | 22 | 552 | 1.20 | 0.91 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 15.50 | 3.35 | 4.25 | 3.80 | 4.08 | +0.05 | +1.25% | 0.25 | 202 | 12 | 1.38 | 0.89 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 16.00 | 3.00 | 3.65 | 3.33 | 3.41 | +0.41 | +13.67% | 0.21 | 1 | 659 | 1.16 | 0.86 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 16.50 | 2.38 | 3.25 | 2.82 | 2.84 | -0.10 | -3.41% | 0.17 | 5 | 24 | 1.16 | 0.82 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 17.00 | 2.44 | 2.66 | 2.55 | 2.53 | +0.13 | +5.42% | 0.15 | 12 | 1,130 | 0.82 | 0.78 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 17.50 | 1.84 | 2.37 | 2.11 | 2.15 | +0.04 | +1.90% | 0.12 | 14 | 56 | 0.74 | 0.73 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 18.00 | 1.85 | 1.90 | 1.88 | 1.86 | +0.10 | +5.69% | 0.10 | 249 | 2,530 | 0.82 | 0.67 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 18.50 | 1.56 | 1.62 | 1.59 | 1.56 | +0.08 | +5.41% | 0.09 | 57 | 156 | 0.82 | 0.61 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.00 | 1.32 | 1.34 | 1.33 | 1.32 | +0.04 | +3.13% | 0.07 | 357 | 6,864 | 0.81 | 0.54 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.50 | 1.07 | 1.11 | 1.09 | 1.08 | +0.02 | +1.89% | 0.06 | 267 | 357 | 0.80 | 0.48 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 20.00 | 0.88 | 0.91 | 0.90 | 0.89 | +0.02 | +2.30% | 0.04 | 1,146 | 5,799 | 0.80 | 0.42 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 20.50 | 0.69 | 0.75 | 0.72 | 0.70 | +0.02 | +2.95% | 0.04 | 167 | 1,283 | 0.79 | 0.36 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 21.00 | 0.57 | 0.59 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 3,738 | 3,316 | 0.79 | 0.31 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 21.50 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.02 | 206 | 83 | 0.79 | 0.26 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.01 | -2.71% | 0.02 | 528 | 2,291 | 0.79 | 0.22 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.06 | -18.19% | 0.01 | 13 | 109 | 0.78 | 0.18 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 23.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.02 | -8.34% | 0.01 | 357 | 1,782 | 0.79 | 0.15 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 23.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.04 | -18.19% | 0.01 | 38 | 95 | 0.79 | 0.13 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 24.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 197 | 1,714 | 0.81 | 0.10 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.08 | 0.05 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 25.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 281 | 1,384 | 0.83 | 0.07 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 15 | 0.84 | 0.06 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 57 | 360 | 0.85 | 0.05 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 115 | 650 | 0.87 | 0.03 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 200 | 1.13 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,093 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 727 | 1.18 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 621 | 1.08 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 14.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 16 | 2,111 | 0.97 | -0.05 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | -0.06 | 0.03 | -0.01 | 4/22/2026 4:00:04 PM EST | |||
| 15.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 94 | 7,003 | 0.88 | -0.09 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 15.50 | 0.11 | 0.21 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.81 | -0.11 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 16.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.07 | -21.22% | 0.02 | 156 | 1,666 | 0.84 | -0.14 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 16.50 | 0.34 | 0.37 | 0.36 | 0.35 | -0.10 | -22.23% | 0.02 | 104 | 118 | 0.84 | -0.18 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 17.00 | 0.46 | 0.49 | 0.48 | 0.46 | -0.12 | -20.69% | 0.03 | 276 | 1,486 | 0.83 | -0.22 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 17.50 | 0.60 | 0.63 | 0.62 | 0.62 | -0.10 | -13.89% | 0.04 | 278 | 489 | 0.82 | -0.27 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 18.00 | 0.77 | 0.82 | 0.80 | 0.82 | -0.12 | -12.77% | 0.04 | 221 | 1,187 | 0.82 | -0.33 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 18.50 | 0.95 | 1.07 | 1.01 | 1.03 | -0.14 | -11.97% | 0.05 | 117 | 318 | 0.82 | -0.39 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.00 | 1.18 | 1.26 | 1.22 | 1.25 | -0.18 | -12.59% | 0.06 | 231 | 1,624 | 0.79 | -0.46 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 19.50 | 1.44 | 1.60 | 1.52 | 1.53 | +0.01 | +0.66% | 0.08 | 13 | 72 | 0.81 | -0.52 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 20.00 | 1.79 | 1.83 | 1.81 | 1.85 | -0.09 | -4.64% | 0.09 | 36 | 858 | 0.80 | -0.58 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 20.50 | 2.10 | 2.22 | 2.16 | 2.15 | -0.13 | -5.71% | 0.11 | 2 | 30 | 0.81 | -0.64 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 21.00 | 2.45 | 2.58 | 2.52 | 2.53 | +0.14 | +5.86% | 0.12 | 3 | 412 | 0.80 | -0.69 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 21.50 | 2.80 | 3.05 | 2.93 | % | 0.14 | 0 | 0 | 0.82 | -0.74 | 0.10 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 22.00 | 2.70 | 4.00 | 3.35 | 3.35 | +0.14 | +4.37% | 0.15 | 3 | 58 | 1.31 | -0.78 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 22.50 | 2.43 | 5.00 | 3.72 | % | 0.17 | 0 | 0 | 2.12 | -0.82 | 0.08 | -0.03 | 4/22/2026 4:00:04 PM EST | |||
| 23.00 | 3.70 | 4.30 | 4.00 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.94 | -0.85 | 0.07 | -0.02 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 23.50 | 3.80 | 5.00 | 4.40 | % | 0.19 | 0 | 0 | 1.18 | -0.87 | 0.06 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 24.00 | 4.95 | 5.45 | 5.20 | 4.63 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.20 | -0.90 | 0.06 | -0.02 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 24.50 | 4.75 | 5.95 | 5.35 | % | 0.22 | 0 | 0 | 1.26 | -0.92 | 0.05 | -0.02 | 4/22/2026 4:00:04 PM EST | |||
| 25.00 | 5.55 | 6.40 | 5.98 | 5.80 | -0.45 | -7.20% | 0.24 | 1 | 86 | 1.28 | -0.93 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 25.50 | 5.95 | 7.45 | 6.70 | 6.36 | % | 0.26 | 1 | 0 | 1.79 | -0.94 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST | |
| 26.00 | 6.85 | 7.45 | 7.15 | 6.74 | 0.00 | 0.00% | 0.28 | 0 | 40 | 1.44 | -0.95 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 27.00 | 7.85 | 8.45 | 8.15 | 8.19 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.55 | -0.97 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 28.00 | 8.55 | 9.65 | 9.10 | 9.02 | +0.07 | +0.79% | 0.33 | 2 | 0 | 1.83 | -0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 30.00 | 10.80 | 11.40 | 11.10 | 10.85 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.78 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 35.00 | 14.70 | 16.90 | 15.80 | 15.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |