Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.00 as of 5/8/2026 3:22:44 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 | 8.65 | 12.75 | 10.70 | % | 2.14 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 7.00 | 7.15 | 10.70 | 8.93 | % | 1.28 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 8.00 | 6.55 | 9.80 | 8.18 | % | 1.02 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 9.00 | 6.30 | 8.00 | 7.15 | % | 0.79 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 10.00 | 4.95 | 7.25 | 6.10 | % | 0.61 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 11.00 | 3.95 | 5.80 | 4.88 | 5.38 | % | 0.44 | 5 | 0 | 1.36 | 0.98 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 11.50 | 3.45 | 5.65 | 4.55 | % | 0.40 | 0 | 0 | 1.31 | 0.96 | 0.03 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 3.35 | 4.25 | 3.80 | 4.05 | % | 0.32 | 1 | 0 | 0.87 | 0.94 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 12.50 | 3.05 | 4.00 | 3.53 | % | 0.28 | 0 | 0 | 0.94 | 0.92 | 0.05 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 1.02 | 0.87 | 0.07 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 13.50 | 2.20 | 3.40 | 2.80 | % | 0.21 | 0 | 0 | 0.97 | 0.83 | 0.09 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 14.00 | 2.01 | 2.99 | 2.50 | 2.34 | % | 0.18 | 5 | 0 | 0.61 | 0.78 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 14.50 | 1.76 | 2.06 | 1.91 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.12 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 1.55 | 1.71 | 1.63 | 1.56 | % | 0.11 | 12 | 0 | 0.51 | 0.66 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 15.50 | 1.20 | 1.42 | 1.31 | 1.34 | % | 0.08 | 39 | 0 | 0.49 | 0.59 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 16.00 | 0.96 | 1.19 | 1.08 | 1.09 | -0.17 | -13.50% | 0.07 | 209 | 35 | 0.49 | 0.52 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 16.50 | 0.76 | 0.95 | 0.86 | 0.87 | % | 0.05 | 56 | 0 | 0.48 | 0.46 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 17.00 | 0.65 | 0.78 | 0.72 | 0.70 | % | 0.04 | 20 | 0 | 0.50 | 0.39 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 17.50 | 0.52 | 0.60 | 0.56 | 0.55 | -0.32 | -36.79% | 0.03 | 142 | 1 | 0.49 | 0.34 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 0.40 | 0.49 | 0.45 | 0.47 | -0.08 | -14.55% | 0.03 | 37 | 16 | 0.50 | 0.29 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 18.50 | 0.30 | 0.50 | 0.40 | 0.34 | % | 0.02 | 49 | 0 | 0.52 | 0.24 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 19.00 | 0.24 | 0.40 | 0.32 | 0.21 | % | 0.02 | 7 | 0 | 0.53 | 0.21 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 19.50 | 0.14 | 0.46 | 0.30 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.08 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.04 | -16.67% | 0.01 | 166 | 8 | 0.55 | 0.15 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 0.04 | 0.37 | 0.21 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 1 | 0.54 | 0.13 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.01 | 0.34 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.11 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 21.50 | 0.03 | 0.35 | 0.19 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.05 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 22.00 | 0.06 | 0.16 | 0.11 | 0.12 | % | 0.01 | 5 | 0 | 0.58 | 0.08 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.03 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 2.04 | 1.02 | % | 0.20 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.43 | 0.72 | % | 0.10 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.44 | 0.72 | % | 0.09 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.81 | 0.41 | % | 0.04 | 0 | 0 | 1.32 | -0.02 | 0.02 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 1.25 | -0.04 | 0.03 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.04 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.52 | 0.76 | % | 0.06 | 0 | 0 | 1.42 | -0.08 | 0.05 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 13.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.04 | -17.40% | 0.02 | 396 | 19 | 0.52 | -0.13 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 13.50 | 0.22 | 0.42 | 0.32 | 0.31 | % | 0.02 | 2 | 0 | 0.53 | -0.17 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 14.00 | 0.32 | 0.49 | 0.41 | 0.42 | +0.07 | +20.00% | 0.03 | 244 | 15 | 0.50 | -0.22 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 14.50 | 0.53 | 0.65 | 0.59 | 0.60 | % | 0.04 | 644 | 0 | 0.52 | -0.28 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 15.00 | 0.66 | 0.82 | 0.74 | 0.78 | +0.18 | +30.00% | 0.05 | 92 | 3 | 0.50 | -0.34 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 15.50 | 0.93 | 1.02 | 0.98 | 0.98 | +0.03 | +3.16% | 0.06 | 99 | 10 | 0.50 | -0.41 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 1.10 | 1.39 | 1.25 | 1.27 | +0.07 | +5.84% | 0.08 | 52 | 4 | 0.51 | -0.48 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 16.50 | 1.47 | 1.75 | 1.61 | 1.60 | % | 0.10 | 10 | 0 | 0.54 | -0.54 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 17.00 | 1.72 | 1.93 | 1.83 | 2.02 | % | 0.11 | 33 | 0 | 0.49 | -0.61 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 17.50 | 1.97 | 2.44 | 2.21 | 2.28 | % | 0.13 | 2 | 0 | 0.50 | -0.66 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 18.00 | 2.54 | 2.83 | 2.69 | 2.62 | % | 0.15 | 19 | 0 | 0.55 | -0.71 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 18.50 | 2.50 | 3.65 | 3.08 | 3.08 | +0.60 | +24.20% | 0.17 | 4 | 1 | 0.75 | -0.76 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 2.65 | 3.90 | 3.28 | % | 0.17 | 0 | 0 | 0.75 | -0.79 | 0.09 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 19.50 | 3.15 | 4.20 | 3.68 | 3.95 | % | 0.19 | 1 | 0 | 0.70 | -0.83 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 20.00 | 4.20 | 4.50 | 4.35 | 4.49 | +0.34 | +8.20% | 0.22 | 34 | 3 | 0.61 | -0.85 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 3.95 | 5.35 | 4.65 | % | 0.23 | 0 | 0 | 0.87 | -0.87 | 0.06 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 21.00 | 5.00 | 5.50 | 5.25 | 5.33 | % | 0.25 | 208 | 0 | 0.69 | -0.89 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 21.50 | 5.20 | 6.35 | 5.78 | % | 0.27 | 0 | 0 | 0.96 | -0.91 | 0.05 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 22.00 | 5.15 | 7.10 | 6.13 | % | 0.28 | 0 | 0 | 1.06 | -0.92 | 0.04 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 23.00 | 6.25 | 7.95 | 7.10 | % | 0.31 | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 24.00 | 6.30 | 10.40 | 8.35 | 8.25 | % | 0.35 | 12 | 0 | 1.88 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 25.00 | 7.60 | 11.40 | 9.50 | % | 0.38 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 12.35 | 16.35 | 14.35 | % | 0.48 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |