Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.23 as of 5/29/2026 6:39:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.15 | 15.25 | 13.20 | 13.51 | +1.61 | +13.53% | 2.64 | 2 | 7 | 9.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 6.00 | 10.15 | 14.20 | 12.18 | 10.90 | 0.00 | 0.00% | 2.03 | 0 | 2 | 8.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 7.00 | 10.65 | 11.90 | 11.28 | 9.12 | 0.00 | 0.00% | 1.61 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 8.00 | 9.90 | 10.85 | 10.38 | 7.75 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:25 PM EST |
| 9.00 | 8.85 | 9.90 | 9.38 | 9.60 | +1.55 | +19.26% | 1.04 | 37 | 6 | 3.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 10.00 | 7.85 | 8.75 | 8.30 | 8.60 | +2.30 | +36.51% | 0.83 | 43 | 45 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 11.00 | 6.90 | 7.70 | 7.30 | 7.20 | +0.90 | +14.29% | 0.66 | 41 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 11.50 | 6.50 | 7.40 | 6.95 | 7.05 | +1.70 | +31.78% | 0.60 | 2 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 12.00 | 5.85 | 6.70 | 6.28 | 6.55 | +2.42 | +58.60% | 0.52 | 17 | 28 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 12.50 | 5.45 | 6.40 | 5.93 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 13.00 | 5.20 | 5.45 | 5.33 | 5.50 | +1.40 | +34.15% | 0.41 | 34 | 97 | 1.76 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 13.50 | 4.40 | 5.25 | 4.83 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 56 | 1.68 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 14.00 | 4.05 | 4.50 | 4.28 | 4.50 | +1.35 | +42.86% | 0.31 | 165 | 264 | 1.21 | 0.95 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 14.50 | 3.70 | 3.95 | 3.83 | 3.70 | +1.13 | +43.97% | 0.26 | 22 | 448 | 1.02 | 0.94 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 3.23 | +1.09 | +50.94% | 0.22 | 171 | 704 | 0.83 | 0.93 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.50 | 2.60 | 2.92 | 2.76 | 2.73 | +1.04 | +61.54% | 0.18 | 367 | 1,291 | 0.75 | 0.90 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.00 | 2.31 | 2.45 | 2.38 | 2.28 | +0.88 | +62.86% | 0.15 | 1,043 | 3,821 | 0.56 | 0.88 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.50 | 1.91 | 2.02 | 1.97 | 1.96 | +0.95 | +94.06% | 0.12 | 944 | 8,152 | 0.58 | 0.83 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.00 | 1.55 | 1.61 | 1.58 | 1.54 | +0.81 | +110.96% | 0.09 | 2,224 | 9,113 | 0.59 | 0.77 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.50 | 1.20 | 1.26 | 1.23 | 1.24 | +0.70 | +129.63% | 0.07 | 3,054 | 4,924 | 0.56 | 0.68 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.00 | 0.94 | 0.96 | 0.95 | 0.95 | +0.55 | +137.50% | 0.05 | 8,671 | 7,994 | 0.57 | 0.58 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.50 | 0.72 | 0.73 | 0.73 | 0.72 | +0.45 | +166.67% | 0.04 | 4,815 | 3,046 | 0.58 | 0.48 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.00 | 0.52 | 0.54 | 0.53 | 0.53 | +0.34 | +178.95% | 0.03 | 4,534 | 4,424 | 0.59 | 0.39 | 0.18 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.50 | 0.38 | 0.41 | 0.40 | 0.40 | +0.26 | +185.72% | 0.02 | 1,563 | 1,618 | 0.59 | 0.31 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.18 | +163.64% | 0.01 | 5,247 | 2,813 | 0.60 | 0.25 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.22 | +0.14 | +175.00% | 0.01 | 929 | 606 | 0.61 | 0.20 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.09 | +150.00% | 0.01 | 3,659 | 2,702 | 0.63 | 0.15 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.09 | +300.00% | 0.01 | 465 | 132 | 0.65 | 0.12 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 1,104 | 2,118 | 0.67 | 0.09 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 266 | 124 | 0.74 | 0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1,172 | 21 | 0.76 | 0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 336 | 32 | 0.94 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 413 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 205 | 4.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 9.00 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 16 | 5.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 10.00 | 0.00 | 1.87 | 0.94 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 11.50 | 0.00 | 1.67 | 0.84 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 43 | 130 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 58 | 4,246 | 0.96 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 480 | 863 | 0.87 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 465 | 2,847 | 0.80 | -0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 418 | 2,188 | 0.74 | -0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 1,400 | 4,696 | 0.70 | -0.07 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.13 | -59.10% | 0.01 | 894 | 2,192 | 0.64 | -0.10 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.20 | -60.61% | 0.01 | 2,257 | 2,966 | 0.61 | -0.12 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.34 | -62.97% | 0.01 | 1,396 | 1,253 | 0.59 | -0.17 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.45 | -59.22% | 0.02 | 1,234 | 1,689 | 0.57 | -0.23 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.50 | 0.45 | 0.47 | 0.46 | 0.48 | -0.58 | -54.72% | 0.03 | 3,368 | 1,059 | 0.57 | -0.32 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.00 | 0.66 | 0.69 | 0.68 | 0.69 | -0.66 | -48.89% | 0.04 | 1,434 | 391 | 0.57 | -0.42 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.50 | 0.93 | 0.97 | 0.95 | 1.01 | -0.81 | -44.51% | 0.05 | 602 | 46 | 0.58 | -0.52 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.00 | 1.23 | 1.31 | 1.27 | 1.23 | -0.87 | -41.43% | 0.07 | 284 | 205 | 0.59 | -0.61 | 0.18 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.50 | 1.60 | 1.69 | 1.65 | 1.77 | -0.86 | -32.70% | 0.08 | 88 | 77 | 0.61 | -0.69 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 1.99 | 2.16 | 2.08 | 2.15 | -0.93 | -30.20% | 0.10 | 121 | 120 | 0.65 | -0.75 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.50 | 2.37 | 2.68 | 2.53 | 2.55 | -1.20 | -32.00% | 0.12 | 44 | 65 | 0.68 | -0.80 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 2.64 | 3.15 | 2.90 | 2.98 | -1.77 | -37.27% | 0.14 | 7 | 146 | 0.89 | -0.85 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.50 | 3.10 | 3.60 | 3.35 | 3.20 | -2.20 | -40.75% | 0.16 | 16 | 3 | 0.92 | -0.88 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 3.55 | 4.25 | 3.90 | 3.75 | -1.40 | -27.19% | 0.18 | 40 | 10 | 1.14 | -0.91 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 23.00 | 4.20 | 5.10 | 4.65 | 6.58 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.14 | -0.94 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 24.00 | 5.15 | 6.05 | 5.60 | 7.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | -0.96 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 25.00 | 6.15 | 7.05 | 6.60 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 30.00 | 10.95 | 12.20 | 11.58 | 11.57 | -2.23 | -16.16% | 0.39 | 5 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |