Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.62 as of 5/25/2026 5:24:25 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 | 8.60 | 12.70 | 10.65 | 10.65 | 0.00 | 0.00% | 2.13 | 0 | 5 | 9.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 8.75 | 10.85 | 9.80 | 9.30 | 0.00 | 0.00% | 1.63 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 6.60 | 10.65 | 8.63 | 8.71 | 0.00 | 0.00% | 1.23 | 0 | 35 | 6.70 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 7.00 | 8.45 | 7.73 | 7.60 | 0.00 | 0.00% | 0.97 | 0 | 24 | 3.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 5.65 | 7.65 | 6.65 | 6.71 | 0.00 | 0.00% | 0.74 | 0 | 13 | 3.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 5.10 | 6.70 | 5.90 | 5.65 | 0.00 | 0.00% | 0.59 | 0 | 137 | 3.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 3.75 | 4.90 | 4.33 | 4.35 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 11.50 | 3.65 | 4.90 | 4.28 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 3.40 | 3.95 | 3.68 | 3.64 | 0.00 | 0.00% | 0.31 | 0 | 41 | 1.37 | 0.98 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 12.50 | 3.00 | 3.35 | 3.18 | 3.17 | -0.12 | -3.65% | 0.25 | 3 | 93 | 1.07 | 0.98 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 2.61 | 2.91 | 2.76 | 2.76 | -0.04 | -1.43% | 0.21 | 311 | 115 | 1.02 | 0.95 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.50 | 2.07 | 2.42 | 2.25 | 2.05 | +0.05 | +2.50% | 0.17 | 55 | 94 | 0.89 | 0.91 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 1.63 | 1.82 | 1.73 | 1.77 | -0.11 | -5.86% | 0.12 | 66 | 243 | 0.62 | 0.86 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.50 | 1.30 | 1.36 | 1.33 | 1.34 | -0.09 | -6.30% | 0.09 | 1,794 | 111 | 0.50 | 0.78 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.94 | 1.01 | 0.98 | 0.99 | -0.02 | -1.98% | 0.07 | 2,167 | 1,284 | 0.50 | 0.68 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.50 | 0.67 | 0.70 | 0.69 | 0.67 | -0.06 | -8.22% | 0.04 | 2,982 | 2,973 | 0.50 | 0.56 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.45 | 0.47 | 0.46 | 0.45 | -0.06 | -11.77% | 0.03 | 4,674 | 5,384 | 0.50 | 0.43 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.50 | 0.29 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25% | 0.02 | 7,298 | 4,295 | 0.50 | 0.31 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 4,924 | 7,177 | 0.52 | 0.22 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 1,227 | 7,383 | 0.53 | 0.15 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 1,080 | 5,628 | 0.56 | 0.11 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 369 | 7,018 | 0.57 | 0.07 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 536 | 5,891 | 0.61 | 0.05 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 81 | 1,099 | 0.66 | 0.03 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 330 | 9,955 | 0.68 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 585 | 0.73 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 809 | 0.73 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.05 | +0.03 | +150.00% | 0.01 | 11 | 315 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,180 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 111 | 405 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 297 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 345 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 102 | 0.67 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 111 | 0.79 | -0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 142 | 1,365 | 0.62 | -0.05 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1,442 | 2,222 | 0.55 | -0.09 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 1,819 | 4,771 | 0.54 | -0.14 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.01 | +5.27% | 0.01 | 1,067 | 3,757 | 0.51 | -0.22 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.32 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 2,003 | 6,445 | 0.49 | -0.32 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.50 | 0.52 | 0.55 | 0.54 | 0.53 | 0.00 | 0.00% | 0.03 | 909 | 5,234 | 0.49 | -0.44 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.80 | 0.84 | 0.82 | 0.82 | -0.01 | -1.21% | 0.05 | 538 | 3,075 | 0.51 | -0.57 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.50 | 1.11 | 1.18 | 1.15 | 1.13 | +0.01 | +0.90% | 0.07 | 316 | 7,692 | 0.50 | -0.69 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 1.43 | 1.60 | 1.52 | 1.56 | +0.03 | +1.97% | 0.09 | 114 | 1,009 | 0.47 | -0.78 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.50 | 1.93 | 2.03 | 1.98 | 1.99 | -0.03 | -1.49% | 0.11 | 47 | 1,001 | 0.53 | -0.85 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 2.40 | 2.53 | 2.47 | 2.48 | +0.13 | +5.54% | 0.14 | 66 | 759 | 0.58 | -0.89 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.50 | 2.58 | 3.20 | 2.89 | 2.89 | +0.06 | +2.12% | 0.16 | 4 | 273 | 0.98 | -0.93 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.37 | -0.06 | -1.75% | 0.18 | 19 | 208 | 0.81 | -0.95 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.50 | 3.60 | 4.30 | 3.95 | 3.97 | +0.05 | +1.28% | 0.20 | 6 | 131 | 1.27 | -0.97 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 4.15 | 4.75 | 4.45 | 4.41 | -0.04 | -0.90% | 0.22 | 6 | 231 | 1.30 | -0.98 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.50 | 4.45 | 5.40 | 4.93 | 5.07 | -0.18 | -3.43% | 0.24 | 4 | 9 | 1.55 | -0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 5.15 | 5.80 | 5.48 | 5.58 | 0.00 | 0.00% | 0.26 | 0 | 109 | 1.51 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 21.50 | 5.55 | 6.50 | 6.03 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 5.55 | 6.65 | 6.10 | 6.55 | +0.20 | +3.15% | 0.28 | 2 | 40 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 6.65 | 7.55 | 7.10 | 7.00 | -0.06 | -0.85% | 0.32 | 2 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 7.15 | 8.80 | 7.98 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 23.50 | 5.80 | 10.00 | 7.90 | 8.02 | -0.28 | -3.38% | 0.34 | 2 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 6.85 | 10.50 | 8.68 | 8.53 | +0.20 | +2.41% | 0.36 | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 9.00 | 10.20 | 9.60 | 9.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 14.10 | 15.45 | 14.78 | 14.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |