Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.02 as of 5/6/2026 11:44:13 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 | 8.95 | 13.10 | 11.03 | 11.50 | 0.00 | 0.00% | 2.21 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:59:02 PM EST |
| 6.00 | 7.95 | 12.10 | 10.03 | % | 1.67 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 7.00 | 6.95 | 11.10 | 9.03 | % | 1.29 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 8.00 | 6.05 | 10.10 | 8.08 | % | 1.01 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 9.00 | 5.25 | 9.15 | 7.20 | % | 0.80 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 10.00 | 5.15 | 7.65 | 6.40 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 11.00 | 4.40 | 6.30 | 5.35 | % | 0.49 | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 11.50 | 4.00 | 5.50 | 4.75 | % | 0.41 | 0 | 0 | 1.61 | 0.98 | 0.02 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 12.00 | 3.70 | 5.00 | 4.35 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | 0.96 | 0.03 | -0.01 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | % | 0.31 | 0 | 0 | 1.35 | 0.94 | 0.05 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 13.00 | 2.85 | 3.85 | 3.35 | 3.10 | -0.40 | -11.43% | 0.26 | 1 | 21 | 1.13 | 0.90 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 13.50 | 2.40 | 3.30 | 2.85 | 3.00 | -0.65 | -17.81% | 0.21 | 2 | 1 | 0.98 | 0.86 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 14.00 | 2.00 | 3.05 | 2.53 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | 0.81 | 0.10 | -0.01 | 5/1/2026 | 5/7/2026 2:59:02 PM EST |
| 14.50 | 1.78 | 2.12 | 1.95 | 1.95 | -0.22 | -10.14% | 0.13 | 1 | 16 | 0.49 | 0.75 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 15.00 | 1.33 | 1.75 | 1.54 | 1.80 | +0.05 | +2.86% | 0.10 | 6 | 279 | 0.52 | 0.68 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 15.50 | 1.20 | 1.43 | 1.32 | 1.29 | -0.06 | -4.45% | 0.09 | 63 | 205 | 0.52 | 0.61 | 0.15 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 16.00 | 0.97 | 1.12 | 1.05 | 1.05 | -0.18 | -14.64% | 0.07 | 506 | 260 | 0.53 | 0.53 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 16.50 | 0.80 | 1.04 | 0.92 | 0.83 | -0.18 | -17.83% | 0.06 | 556 | 302 | 0.52 | 0.45 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 17.00 | 0.58 | 0.80 | 0.69 | 0.69 | -0.13 | -15.86% | 0.04 | 458 | 442 | 0.53 | 0.38 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 17.50 | 0.46 | 0.62 | 0.54 | 0.53 | -0.12 | -18.47% | 0.03 | 145 | 262 | 0.53 | 0.32 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 18.00 | 0.34 | 0.55 | 0.45 | 0.40 | -0.10 | -20.00% | 0.03 | 112 | 646 | 0.52 | 0.26 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 18.50 | 0.26 | 0.35 | 0.31 | 0.30 | -0.08 | -21.06% | 0.02 | 145 | 245 | 0.53 | 0.22 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 19.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 54 | 239 | 0.54 | 0.18 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 19.50 | 0.10 | 0.22 | 0.16 | 0.18 | -0.05 | -21.74% | 0.01 | 84 | 167 | 0.56 | 0.15 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 20.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 90 | 541 | 0.57 | 0.12 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 20.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 48 | 330 | 0.59 | 0.10 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 21.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 28 | 274 | 0.60 | 0.08 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 47 | 5 | 0.70 | 0.06 | 0.04 | 0.00 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 22.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.61 | 0.06 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 23.00 | 0.06 | 0.13 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 14 | 0.71 | 0.03 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.02 | 0.02 | 0.00 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/7/2026 2:59:02 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:02 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.81 | 0.41 | % | 0.06 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 9.00 | 0.00 | 0.86 | 0.43 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.81 | 0.41 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 11.00 | 0.00 | 1.91 | 0.96 | % | 0.09 | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.38 | -0.02 | 0.02 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.23 | -0.04 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 74 | 0 | 0.70 | -0.06 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST | |
| 13.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 83 | 37 | 0.56 | -0.10 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 13.50 | 0.16 | 0.23 | 0.20 | 0.21 | +0.02 | +10.53% | 0.01 | 33 | 48 | 0.52 | -0.14 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 14.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.02 | -7.15% | 0.02 | 168 | 191 | 0.53 | -0.19 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 14.50 | 0.22 | 0.40 | 0.31 | 0.39 | +0.02 | +5.41% | 0.02 | 203 | 378 | 0.52 | -0.25 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 15.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.03 | +6.00% | 0.04 | 668 | 726 | 0.51 | -0.32 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 15.50 | 0.68 | 0.80 | 0.74 | 0.76 | +0.11 | +16.93% | 0.05 | 81 | 393 | 0.50 | -0.39 | 0.15 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 16.00 | 0.92 | 1.02 | 0.97 | 0.94 | +0.09 | +10.59% | 0.06 | 130 | 834 | 0.53 | -0.47 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 16.50 | 1.20 | 1.41 | 1.31 | 1.36 | +0.18 | +15.26% | 0.08 | 461 | 253 | 0.63 | -0.55 | 0.16 | -0.02 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 17.00 | 1.50 | 1.72 | 1.61 | 1.55 | +0.15 | +10.72% | 0.09 | 13 | 130 | 0.52 | -0.62 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 17.50 | 1.82 | 2.08 | 1.95 | 2.03 | +0.13 | +6.85% | 0.11 | 23 | 25 | 0.53 | -0.68 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 18.00 | 2.13 | 2.49 | 2.31 | 2.41 | +0.23 | +10.55% | 0.13 | 19 | 74 | 0.52 | -0.74 | 0.12 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 18.50 | 2.32 | 3.05 | 2.69 | 2.62 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | -0.78 | 0.11 | -0.01 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 19.00 | 2.95 | 3.50 | 3.23 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.68 | -0.82 | 0.10 | -0.01 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 19.50 | 2.80 | 4.00 | 3.40 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.77 | -0.85 | 0.08 | -0.01 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 4.15 | +0.20 | +5.07% | 0.21 | 3 | 47 | 0.79 | -0.88 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 20.50 | 4.35 | 4.95 | 4.65 | 4.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.84 | -0.90 | 0.06 | -0.01 | 5/4/2026 | 5/7/2026 2:59:02 PM EST |
| 21.00 | 4.85 | 5.35 | 5.10 | 5.09 | +0.34 | +7.16% | 0.24 | 121 | 114 | 0.92 | -0.92 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 21.50 | 5.20 | 5.95 | 5.58 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.93 | -0.94 | 0.04 | 0.00 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 22.00 | 5.20 | 6.40 | 5.80 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.94 | -0.94 | 0.04 | -0.01 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 23.00 | 5.55 | 7.40 | 6.48 | 6.58 | -0.28 | -4.09% | 0.28 | 1 | 4 | 1.02 | -0.97 | 0.03 | 0.00 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 24.00 | 6.30 | 8.25 | 7.28 | 7.65 | -0.25 | -3.17% | 0.30 | 1 | 1 | 0.95 | -0.98 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 25.00 | 6.95 | 11.00 | 8.98 | 8.43 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.17 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 30.00 | 11.95 | 16.00 | 13.98 | % | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST |