Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.29 as of 3/10/2026 8:34:17 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 | 17.00 | 17.50 | 17.25 | 17.55 | +0.35 | +2.04% | 17.25 | 5 | 56,969 | 3.57 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 2.00 | 15.20 | 16.75 | 15.98 | 16.70 | 0.00 | 0.00% | 7.99 | 0 | 2,681 | 3.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:05 PM EST |
| 3.00 | 13.50 | 16.60 | 15.05 | 17.30 | 0.00 | 0.00% | 5.02 | 0 | 550 | 3.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 4:00:05 PM EST |
| 4.00 | 13.30 | 15.75 | 14.53 | 14.53 | 0.00 | 0.00% | 3.63 | 0 | 1,082 | 3.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 5.00 | 12.25 | 14.80 | 13.53 | 13.53 | -0.47 | -3.36% | 2.71 | 2 | 1,948 | 3.03 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 10.55 | 14.55 | 12.55 | % | 2.09 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 7.00 | 11.00 | 12.40 | 11.70 | 11.50 | 0.00 | 0.00% | 1.67 | 0 | 6,059 | 1.99 | 0.99 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 9.90 | 12.00 | 10.95 | 11.07 | +0.73 | +7.06% | 1.37 | 4 | 30 | 2.13 | 0.98 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 9.10 | 11.15 | 10.13 | 10.36 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.97 | 0.97 | 0.01 | 0.00 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 8.60 | 8.80 | 8.70 | 8.75 | +0.10 | +1.16% | 0.87 | 13 | 24,958 | 0.88 | 0.94 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 7.45 | 9.10 | 8.28 | 7.75 | 0.00 | 0.00% | 0.75 | 0 | 111 | 0.94 | 0.92 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 6.85 | 7.25 | 7.05 | 6.92 | -0.38 | -5.21% | 0.59 | 22 | 7,321 | 0.86 | 0.89 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 5.85 | 6.35 | 6.10 | 6.31 | -0.34 | -5.12% | 0.47 | 5 | 184 | 0.75 | 0.86 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 4.60 | 4.85 | 4.73 | 4.60 | -0.05 | -1.08% | 0.32 | 73 | 18,221 | 0.76 | 0.77 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.40 | -10.67% | 0.20 | 70 | 7,916 | 0.69 | 0.66 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 20.00 | 1.96 | 1.98 | 1.97 | 1.96 | -0.28 | -12.50% | 0.10 | 10,455 | 22,122 | 0.66 | 0.48 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 22.00 | 1.32 | 1.34 | 1.33 | 1.34 | -0.16 | -10.67% | 0.06 | 799 | 30,856 | 0.65 | 0.37 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 23.00 | 1.08 | 1.11 | 1.10 | 1.10 | -0.17 | -13.39% | 0.05 | 41 | 3,825 | 0.65 | 0.32 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 24.00 | 0.89 | 0.93 | 0.91 | 0.93 | -0.17 | -15.46% | 0.04 | 255 | 3,636 | 0.65 | 0.28 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 25.00 | 0.73 | 0.76 | 0.75 | 0.74 | -0.14 | -15.91% | 0.03 | 576 | 35,027 | 0.65 | 0.24 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 26.00 | 0.61 | 0.63 | 0.62 | 0.64 | -0.10 | -13.52% | 0.02 | 62 | 5,571 | 0.65 | 0.21 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 27.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.07 | -11.67% | 0.02 | 524 | 9,882 | 0.65 | 0.18 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 28.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.07 | -13.73% | 0.02 | 143 | 6,562 | 0.66 | 0.16 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 29.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.04 | -9.53% | 0.01 | 12 | 3,646 | 0.67 | 0.14 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 30.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.05 | -13.89% | 0.01 | 1,342 | 45,616 | 0.67 | 0.12 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 31.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67% | 0.01 | 24 | 2,837 | 0.68 | 0.11 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 32.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.01 | 8 | 39,608 | 0.68 | 0.10 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 33.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 1 | 1,834 | 0.69 | 0.08 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 34.00 | 0.17 | 0.19 | 0.18 | 0.21 | -0.02 | -8.70% | 0.01 | 1 | 977 | 0.70 | 0.07 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 35.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 582 | 25,802 | 0.71 | 0.07 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 36.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 21 | 597 | 0.72 | 0.06 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 37.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 1,284 | 0.74 | 0.05 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 38.00 | 0.03 | 0.14 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.68 | 0.05 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 39.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.77 | 0.04 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 40.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 112 | 29,985 | 0.76 | 0.04 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.11 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 42.00 | 0.04 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 1,176 | 0.74 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 597 | 0.82 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 44.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 12 | 3,207 | 0.77 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 45.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,805 | 0.81 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 46.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 25 | 598 | 0.81 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 47.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,654 | 0.81 | 0.01 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 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 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 27,881 | 5.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,092 | 1.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 1,912 | 3.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,702 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.01 | 4 | 5,617 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 0.02 | 0.12 | 0.07 | 0.10 | % | 0.01 | 1 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 8,501 | 1.31 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.48 | -0.02 | 0.01 | 0.00 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.33 | -0.03 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 0.23 | 0.25 | 0.24 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 8,489 | 0.87 | -0.06 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 11.00 | 0.33 | 0.36 | 0.35 | 0.32 | -0.04 | -11.12% | 0.03 | 1 | 120 | 0.84 | -0.08 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 12.00 | 0.45 | 0.49 | 0.47 | 0.45 | -0.01 | -2.18% | 0.04 | 54 | 3,926 | 0.80 | -0.11 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 13.00 | 0.61 | 0.69 | 0.65 | 0.64 | -0.03 | -4.48% | 0.05 | 17 | 1,898 | 0.78 | -0.14 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 15.00 | 1.10 | 1.15 | 1.13 | 1.09 | +0.03 | +2.83% | 0.08 | 394 | 9,983 | 0.73 | -0.23 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 17.00 | 1.85 | 1.88 | 1.87 | 1.86 | +0.11 | +6.29% | 0.11 | 142 | 19,489 | 0.70 | -0.34 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 20.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.10 | +2.99% | 0.17 | 354 | 13,359 | 0.67 | -0.52 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 22.00 | 4.70 | 4.95 | 4.83 | 4.67 | -0.07 | -1.48% | 0.22 | 122 | 10,836 | 0.66 | -0.63 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 23.00 | 5.50 | 5.75 | 5.63 | 5.50 | -0.12 | -2.14% | 0.24 | 12 | 13,956 | 0.67 | -0.68 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 24.00 | 6.30 | 6.60 | 6.45 | 6.22 | +0.02 | +0.33% | 0.27 | 14 | 5,515 | 0.68 | -0.72 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 25.00 | 7.00 | 7.40 | 7.20 | 7.05 | -0.35 | -4.73% | 0.29 | 16 | 14,719 | 0.65 | -0.76 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 26.00 | 7.70 | 8.20 | 7.95 | 7.92 | -0.28 | -3.42% | 0.31 | 6 | 1,482 | 0.70 | -0.79 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 27.00 | 8.50 | 9.25 | 8.88 | 8.83 | +0.20 | +2.32% | 0.33 | 14 | 2,919 | 0.76 | -0.82 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 28.00 | 9.80 | 10.10 | 9.95 | 9.86 | +0.48 | +5.12% | 0.36 | 20 | 1,373 | 0.67 | -0.84 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 29.00 | 10.20 | 11.20 | 10.70 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 1,690 | 0.83 | -0.86 | 0.03 | -0.01 | 3/5/2026 | 3/10/2026 4:00:05 PM EST |
| 30.00 | 11.40 | 12.10 | 11.75 | 11.85 | -0.29 | -2.39% | 0.39 | 3 | 2,468 | 0.82 | -0.88 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 31.00 | 11.45 | 13.35 | 12.40 | 12.29 | 0.00 | 0.00% | 0.40 | 0 | 161 | 0.96 | -0.89 | 0.03 | -0.01 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 32.00 | 12.50 | 14.35 | 13.43 | 14.40 | 0.00 | 0.00% | 0.42 | 0 | 468 | 1.00 | -0.90 | 0.03 | -0.01 | 2/27/2026 | 3/10/2026 4:00:05 PM EST |
| 33.00 | 13.40 | 15.30 | 14.35 | 14.15 | 0.00 | 0.00% | 0.43 | 0 | 116 | 1.01 | -0.92 | 0.02 | -0.01 | 2/20/2026 | 3/10/2026 4:00:05 PM EST |
| 34.00 | 14.35 | 17.05 | 15.70 | 16.02 | 0.00 | 0.00% | 0.46 | 0 | 45 | 1.31 | -0.93 | 0.02 | -0.01 | 2/23/2026 | 3/10/2026 4:00:05 PM EST |
| 35.00 | 15.45 | 17.25 | 16.35 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 460 | 1.06 | -0.93 | 0.02 | 0.00 | 3/4/2026 | 3/10/2026 4:00:05 PM EST |
| 36.00 | 15.60 | 19.55 | 17.58 | 8.69 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.52 | -0.94 | 0.02 | 0.00 | 1/5/2026 | 3/10/2026 4:00:05 PM EST |
| 37.00 | 17.35 | 19.90 | 18.63 | 17.15 | 0.00 | 0.00% | 0.50 | 0 | 125 | 1.36 | -0.95 | 0.02 | 0.00 | 2/5/2026 | 3/10/2026 4:00:05 PM EST |
| 38.00 | 17.60 | 21.55 | 19.58 | 12.62 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.59 | -0.95 | 0.01 | 0.00 | 1/26/2026 | 3/10/2026 4:00:05 PM EST |
| 39.00 | 18.60 | 22.55 | 20.58 | 13.58 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.62 | -0.96 | 0.01 | 0.00 | 1/26/2026 | 3/10/2026 4:00:05 PM EST |
| 40.00 | 19.60 | 23.55 | 21.58 | 20.47 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.65 | -0.96 | 0.01 | 0.00 | 2/13/2026 | 3/10/2026 4:00:05 PM EST |
| 41.00 | 20.60 | 24.55 | 22.58 | 13.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 1/9/2026 | 3/10/2026 4:00:05 PM EST |
| 42.00 | 21.60 | 25.55 | 23.58 | 14.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 1/9/2026 | 3/10/2026 4:00:05 PM EST |
| 43.00 | 22.60 | 26.55 | 24.58 | 16.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 11/13/2025 | 3/10/2026 4:00:05 PM EST |
| 44.00 | 23.60 | 27.55 | 25.58 | 20.73 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 3/10/2026 4:00:05 PM EST |
| 45.00 | 24.60 | 28.55 | 26.58 | 18.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 1/14/2026 | 3/10/2026 4:00:05 PM EST |
| 46.00 | 25.60 | 29.55 | 27.58 | % | 0.60 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 47.00 | 26.60 | 30.55 | 28.58 | 20.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 3/10/2026 4:00:05 PM EST |