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 | 11.95 | 10.40 | % | 2.08 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 6.85 | 9.95 | 8.40 | % | 1.20 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 8.00 | 5.85 | 9.80 | 7.83 | % | 0.98 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 9.00 | 4.90 | 7.00 | 5.95 | 9.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 10.00 | 4.60 | 7.00 | 5.80 | % | 0.58 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 11.00 | 3.85 | 5.45 | 4.65 | 5.10 | -2.92 | -36.41% | 0.42 | 2 | 1 | 1.07 | 0.97 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 3.15 | 5.55 | 4.35 | 4.50 | % | 0.38 | 12 | 0 | 1.89 | 0.96 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 12.00 | 2.73 | 5.10 | 3.92 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | 0.93 | 0.04 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 12.50 | 2.28 | 4.60 | 3.44 | 6.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | 0.91 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 13.00 | 2.30 | 4.20 | 3.25 | % | 0.25 | 0 | 0 | 1.38 | 0.88 | 0.06 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 13.50 | 2.03 | 3.80 | 2.92 | 2.75 | -2.93 | -51.59% | 0.22 | 2 | 1 | 0.72 | 0.84 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.00 | 2.04 | 2.31 | 2.18 | 2.16 | -2.94 | -57.65% | 0.16 | 238 | 15 | 0.57 | 0.79 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 1.75 | 2.00 | 1.88 | 2.18 | % | 0.13 | 2 | 0 | 0.56 | 0.74 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 15.00 | 1.41 | 1.67 | 1.54 | 1.52 | -2.34 | -60.63% | 0.10 | 68 | 1 | 0.59 | 0.67 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 1.20 | 1.30 | 1.25 | 1.27 | % | 0.08 | 91 | 0 | 0.58 | 0.60 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 16.00 | 0.98 | 1.06 | 1.02 | 1.01 | % | 0.06 | 665 | 0 | 0.55 | 0.53 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 16.50 | 0.80 | 0.90 | 0.85 | 0.82 | -1.88 | -69.63% | 0.05 | 399 | 15 | 0.57 | 0.46 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 0.62 | 0.72 | 0.67 | 0.68 | -1.72 | -71.67% | 0.04 | 346 | 48 | 0.56 | 0.40 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 0.50 | 0.59 | 0.55 | 0.53 | -1.65 | -75.69% | 0.03 | 466 | 46 | 0.57 | 0.34 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 0.40 | 0.46 | 0.43 | 0.44 | -1.41 | -76.22% | 0.02 | 708 | 195 | 0.58 | 0.29 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 0.34 | 0.37 | 0.36 | 0.36 | -1.24 | -77.50% | 0.02 | 302 | 205 | 0.58 | 0.24 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 0.27 | 0.35 | 0.31 | 0.31 | -1.11 | -78.17% | 0.02 | 506 | 2,421 | 0.59 | 0.20 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 0.21 | 0.26 | 0.24 | 0.22 | -0.98 | -81.67% | 0.01 | 38 | 22 | 0.60 | 0.17 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.79 | -80.62% | 0.01 | 1,229 | 830 | 0.61 | 0.14 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.73 | -82.03% | 0.01 | 91 | 100 | 0.61 | 0.12 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.57 | -79.17% | 0.01 | 139 | 192 | 0.63 | 0.10 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 0.11 | 0.28 | 0.20 | 0.14 | -0.47 | -77.05% | 0.01 | 8 | 71 | 0.64 | 0.09 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.38 | -74.51% | 0.01 | 420 | 330 | 0.65 | 0.08 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.50 | 0.08 | 0.13 | 0.11 | 0.15 | -0.30 | -66.67% | 0.00 | 132 | 66 | 0.69 | 0.06 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.28 | -73.69% | 0.00 | 109 | 193 | 0.68 | 0.06 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.08 | -0.28 | -77.78% | 0.01 | 84 | 57 | 0.67 | 0.05 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 79 | 77 | 0.72 | 0.04 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 120 | 147 | 0.80 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 41 | 63 | 0.96 | 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 | 1.06 | 0.53 | % | 0.11 | 0 | 0 | 4.13 | 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 | 2.34 | 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 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 9.00 | 0.00 | 1.02 | 0.51 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 10.00 | 0.00 | 1.86 | 0.93 | % | 0.09 | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 11.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.07 | -53.85% | 0.01 | 10 | 2 | 0.79 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 11.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 0.96 | -0.04 | 0.03 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 12.00 | 0.08 | 0.13 | 0.11 | 0.11 | % | 0.01 | 7 | 0 | 0.65 | -0.07 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 12.50 | 0.00 | 0.36 | 0.18 | 0.16 | % | 0.01 | 41 | 0 | 0.64 | -0.09 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 13.00 | 0.20 | 0.22 | 0.21 | 0.22 | % | 0.02 | 425 | 0 | 0.59 | -0.12 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 13.50 | 0.28 | 0.33 | 0.31 | 0.30 | % | 0.02 | 248 | 0 | 0.58 | -0.16 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 14.00 | 0.39 | 0.43 | 0.41 | 0.41 | +0.19 | +86.37% | 0.03 | 736 | 49 | 0.57 | -0.21 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 14.50 | 0.55 | 0.58 | 0.57 | 0.57 | +0.27 | +90.00% | 0.04 | 359 | 24 | 0.55 | -0.26 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.00 | 0.73 | 0.79 | 0.76 | 0.77 | +0.44 | +133.34% | 0.05 | 894 | 197 | 0.52 | -0.33 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 15.50 | 0.97 | 1.02 | 1.00 | 1.00 | +0.53 | +112.77% | 0.06 | 556 | 120 | 0.55 | -0.40 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.00 | 1.24 | 1.32 | 1.28 | 1.26 | +0.66 | +110.00% | 0.08 | 603 | 111 | 0.56 | -0.47 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 16.50 | 1.54 | 1.66 | 1.60 | 1.48 | +0.76 | +105.56% | 0.10 | 261 | 80 | 0.55 | -0.54 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.00 | 1.87 | 2.00 | 1.94 | 1.95 | +1.07 | +121.60% | 0.11 | 222 | 184 | 0.56 | -0.60 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 17.50 | 2.11 | 2.38 | 2.25 | 2.25 | +1.15 | +104.55% | 0.13 | 95 | 89 | 0.55 | -0.66 | 0.13 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.00 | 2.60 | 2.79 | 2.70 | 2.70 | +1.37 | +103.01% | 0.15 | 98 | 477 | 0.52 | -0.71 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 18.50 | 3.00 | 3.30 | 3.15 | 3.30 | +1.68 | +103.71% | 0.17 | 43 | 77 | 0.59 | -0.76 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.00 | 3.30 | 3.70 | 3.50 | 3.50 | +1.67 | +91.26% | 0.18 | 183 | 28 | 0.57 | -0.80 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 19.50 | 2.77 | 5.30 | 4.04 | 3.65 | +1.60 | +78.05% | 0.21 | 27 | 2 | 1.06 | -0.83 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 4.30 | 4.60 | 4.45 | 4.45 | +2.05 | +85.42% | 0.22 | 156 | 50 | 0.62 | -0.86 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 20.50 | 3.55 | 6.05 | 4.80 | 2.61 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.37 | -0.88 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 21.00 | 5.05 | 5.60 | 5.33 | 5.18 | +2.18 | +72.67% | 0.25 | 69 | 62 | 0.86 | -0.90 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 21.50 | 4.50 | 7.00 | 5.75 | 5.55 | % | 0.27 | 35 | 0 | 1.11 | -0.91 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 22.00 | 6.25 | 6.60 | 6.43 | 6.38 | +2.45 | +62.35% | 0.29 | 20 | 36 | 0.77 | -0.92 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 22.50 | 5.50 | 8.15 | 6.83 | % | 0.30 | 0 | 0 | 1.61 | -0.94 | 0.04 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 23.00 | 6.05 | 8.50 | 7.28 | 7.32 | +2.74 | +59.83% | 0.32 | 13 | 3 | 1.03 | -0.94 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 23.50 | 6.50 | 9.20 | 7.85 | % | 0.33 | 0 | 0 | 1.70 | -0.95 | 0.03 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 24.00 | 6.95 | 8.75 | 7.85 | 8.01 | +2.37 | +42.03% | 0.33 | 24 | 23 | 1.30 | -0.96 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 7.95 | 9.95 | 8.95 | 9.00 | +2.43 | +36.99% | 0.36 | 3 | 11 | 1.41 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 12.25 | 16.00 | 14.13 | % | 0.47 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST |