Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.67 as of 6/12/2026 1:25:09 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 | 12.05 | 12.65 | 12.35 | 12.27 | +0.38 | +3.20% | 2.47 | 2 | 30 | 5.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 7.00 | 10.00 | 10.55 | 10.28 | 10.42 | +1.05 | +11.21% | 1.47 | 4 | 12 | 4.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 8.00 | 9.05 | 9.40 | 9.23 | 9.25 | -0.10 | -1.07% | 1.15 | 7 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 9.00 | 7.55 | 9.05 | 8.30 | 7.18 | 0.00 | 0.00% | 0.92 | 0 | 7 | 4.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:46 PM EST |
| 10.00 | 7.05 | 7.30 | 7.18 | 7.37 | +0.86 | +13.21% | 0.72 | 1 | 52 | 2.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 11.00 | 6.10 | 6.45 | 6.28 | 6.27 | +0.77 | +14.00% | 0.57 | 6 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 11.50 | 5.40 | 6.00 | 5.70 | 5.08 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:46 PM EST |
| 12.00 | 5.10 | 5.50 | 5.30 | 4.59 | 0.00 | 0.00% | 0.44 | 0 | 45 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:46 PM EST |
| 12.50 | 4.50 | 5.10 | 4.80 | 4.45 | +1.09 | +32.44% | 0.38 | 3 | 13 | 1.91 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 13.00 | 4.10 | 4.65 | 4.38 | 4.00 | +0.42 | +11.74% | 0.34 | 1 | 103 | 1.82 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 13.50 | 3.55 | 4.05 | 3.80 | 3.60 | +0.45 | +14.29% | 0.28 | 1 | 371 | 1.51 | 0.98 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 14.00 | 3.05 | 3.75 | 3.40 | 2.61 | 0.00 | 0.00% | 0.24 | 0 | 409 | 1.61 | 0.96 | 0.04 | -0.01 | 6/12/2026 | 6/15/2026 12:58:46 PM EST |
| 14.50 | 2.66 | 2.82 | 2.74 | 2.72 | +0.47 | +20.89% | 0.19 | 65 | 220 | 1.10 | 0.94 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 15.00 | 2.20 | 2.30 | 2.25 | 2.22 | +0.47 | +26.86% | 0.15 | 82 | 1,275 | 0.81 | 0.91 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 15.50 | 1.75 | 1.88 | 1.82 | 1.76 | +0.36 | +25.72% | 0.12 | 153 | 645 | 0.59 | 0.86 | 0.13 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 16.00 | 1.38 | 1.41 | 1.40 | 1.35 | +0.30 | +28.58% | 0.09 | 537 | 2,728 | 0.53 | 0.79 | 0.18 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 16.50 | 1.01 | 1.04 | 1.03 | 1.03 | +0.25 | +32.06% | 0.06 | 643 | 2,209 | 0.53 | 0.69 | 0.22 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 17.00 | 0.73 | 0.75 | 0.74 | 0.74 | +0.19 | +34.55% | 0.04 | 3,012 | 6,257 | 0.54 | 0.57 | 0.25 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 17.50 | 0.50 | 0.52 | 0.51 | 0.51 | +0.15 | +41.67% | 0.03 | 1,939 | 4,567 | 0.54 | 0.45 | 0.24 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 18.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.09 | +36.00% | 0.02 | 5,044 | 10,731 | 0.54 | 0.34 | 0.22 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 18.50 | 0.22 | 0.23 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 3,046 | 6,132 | 0.55 | 0.25 | 0.18 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 19.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 4,142 | 6,557 | 0.56 | 0.18 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 19.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1,299 | 3,118 | 0.58 | 0.12 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1,715 | 8,260 | 0.60 | 0.08 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,100 | 1,357 | 0.62 | 0.05 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 644 | 2,441 | 0.65 | 0.03 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 807 | 0.67 | 0.02 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 922 | 3,856 | 0.67 | 0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 154 | 2,102 | 0.78 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 143 | 2,341 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 243 | 1,912 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 887 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 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 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:46 PM EST | |||
| 7.00 | 0.00 | 2.12 | 1.06 | % | 0.15 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:46 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:58:46 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:58:46 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 110 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 190 | 1.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:58:46 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 151 | 0.91 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 1,949 | 0.78 | -0.01 | 0.02 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 115 | 2,168 | 0.71 | -0.02 | 0.03 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,202 | 6,697 | 0.70 | -0.04 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 556 | 2,983 | 0.66 | -0.06 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.11 | -57.90% | 0.01 | 1,483 | 5,441 | 0.62 | -0.09 | 0.09 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 15.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.17 | -56.67% | 0.01 | 1,168 | 3,511 | 0.59 | -0.14 | 0.13 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 16.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 2,388 | 3,601 | 0.57 | -0.21 | 0.18 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 16.50 | 0.36 | 0.38 | 0.37 | 0.38 | -0.32 | -45.72% | 0.02 | 992 | 3,246 | 0.55 | -0.31 | 0.22 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 17.00 | 0.57 | 0.58 | 0.58 | 0.58 | -0.33 | -36.27% | 0.03 | 938 | 5,787 | 0.56 | -0.43 | 0.25 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 17.50 | 0.84 | 0.87 | 0.86 | 0.84 | -0.46 | -35.39% | 0.05 | 3,026 | 1,564 | 0.56 | -0.55 | 0.24 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 18.00 | 1.15 | 1.21 | 1.18 | 1.21 | -0.48 | -28.41% | 0.07 | 140 | 1,468 | 0.56 | -0.66 | 0.22 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 18.50 | 1.52 | 1.59 | 1.56 | 1.55 | -0.33 | -17.56% | 0.08 | 118 | 544 | 0.53 | -0.75 | 0.18 | -0.03 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 19.00 | 1.94 | 2.04 | 1.99 | 2.02 | -0.56 | -21.71% | 0.10 | 66 | 639 | 0.64 | -0.82 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 19.50 | 2.30 | 2.49 | 2.40 | 2.44 | -0.68 | -21.80% | 0.12 | 39 | 128 | 0.66 | -0.88 | 0.11 | -0.02 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 20.00 | 2.87 | 2.97 | 2.92 | 2.95 | -0.57 | -16.20% | 0.15 | 68 | 398 | 0.69 | -0.92 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 20.50 | 3.10 | 3.45 | 3.28 | 3.30 | -1.40 | -29.79% | 0.16 | 6 | 114 | 0.77 | -0.95 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 21.00 | 3.20 | 4.30 | 3.75 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 295 | 1.33 | -0.97 | 0.04 | -0.01 | 6/12/2026 | 6/15/2026 12:58:46 PM EST |
| 21.50 | 3.65 | 4.85 | 4.25 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 137 | 1.48 | -0.98 | 0.03 | 0.00 | 6/10/2026 | 6/15/2026 12:58:46 PM EST |
| 22.00 | 4.55 | 4.95 | 4.75 | 5.42 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.99 | -0.99 | 0.02 | 0.00 | 6/12/2026 | 6/15/2026 12:58:46 PM EST |
| 23.00 | 5.15 | 6.35 | 5.75 | 6.79 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.72 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/15/2026 12:58:46 PM EST |
| 24.00 | 6.35 | 7.45 | 6.90 | 6.60 | -0.78 | -10.57% | 0.29 | 1 | 57 | 1.99 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 25.00 | 7.50 | 7.95 | 7.73 | 7.65 | -1.65 | -17.75% | 0.31 | 2 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |
| 30.00 | 12.40 | 13.00 | 12.70 | 13.12 | -0.98 | -6.95% | 0.42 | 3 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:58:46 PM EST |