Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.71 as of 6/17/2026 3:44:41 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 | 11.75 | 14.50 | 13.13 | 10.85 | 0.00 | 0.00% | 2.63 | 0 | 6 | 9.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 7.00 | 10.15 | 11.60 | 10.88 | 11.40 | +0.40 | +3.64% | 1.55 | 2 | 4 | 5.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 8.00 | 7.95 | 11.50 | 9.73 | 10.45 | +2.50 | +31.45% | 1.22 | 8 | 3 | 6.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 9.00 | 8.25 | 9.75 | 9.00 | 8.50 | 0.00 | 0.00% | 1.00 | 0 | 18 | 4.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 10.00 | 5.60 | 9.50 | 7.55 | 7.85 | 0.00 | 0.00% | 0.76 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 10.50 | 5.10 | 9.00 | 7.05 | 6.96 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 11.00 | 5.20 | 8.55 | 6.88 | 7.55 | +2.45 | +48.04% | 0.63 | 4 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 11.50 | 4.90 | 8.05 | 6.48 | % | 0.56 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 12.00 | 4.80 | 7.55 | 6.18 | 4.25 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:53 PM EST |
| 12.50 | 4.50 | 7.05 | 5.78 | 6.00 | +1.30 | +27.66% | 0.46 | 8 | 57 | 3.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.00 | 3.95 | 6.55 | 5.25 | 5.50 | +1.20 | +27.91% | 0.40 | 2 | 81 | 3.33 | 0.98 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.50 | 3.85 | 6.05 | 4.95 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 56 | 3.12 | 0.97 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 14.00 | 3.35 | 4.10 | 3.73 | 4.55 | +0.95 | +26.39% | 0.27 | 4 | 226 | 1.76 | 0.95 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.50 | 2.65 | 3.15 | 2.90 | 3.89 | +0.49 | +14.42% | 0.20 | 1 | 90 | 1.16 | 0.92 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.00 | 2.16 | 2.95 | 2.56 | 2.69 | -0.44 | -14.06% | 0.17 | 17 | 572 | 1.11 | 0.89 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.50 | 1.65 | 2.85 | 2.25 | 2.70 | +0.08 | +3.06% | 0.15 | 9 | 246 | 1.32 | 0.84 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 1.68 | 1.80 | 1.74 | 1.74 | -0.37 | -17.54% | 0.11 | 185 | 772 | 0.61 | 0.78 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.50 | 1.34 | 1.43 | 1.39 | 1.41 | -0.23 | -14.03% | 0.08 | 322 | 844 | 0.60 | 0.70 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.00 | 1.04 | 1.11 | 1.08 | 1.07 | -0.23 | -17.70% | 0.06 | 359 | 1,400 | 0.60 | 0.61 | 0.18 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.50 | 0.82 | 0.84 | 0.83 | 0.83 | -0.15 | -15.31% | 0.05 | 1,245 | 2,668 | 0.61 | 0.51 | 0.19 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.00 | 0.60 | 0.62 | 0.61 | 0.62 | -0.12 | -16.22% | 0.03 | 2,122 | 3,491 | 0.60 | 0.42 | 0.19 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.50 | 0.43 | 0.46 | 0.45 | 0.44 | -0.15 | -25.43% | 0.02 | 3,919 | 2,654 | 0.60 | 0.34 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 2,581 | 4,243 | 0.61 | 0.27 | 0.15 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 1,472 | 2,795 | 0.61 | 0.21 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.06 | -27.28% | 0.01 | 5,828 | 7,295 | 0.62 | 0.16 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 470 | 890 | 0.62 | 0.12 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 2,200 | 1,518 | 0.66 | 0.09 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 538 | 644 | 0.66 | 0.07 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 698 | 2,269 | 0.71 | 0.05 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2,064 | 1,701 | 0.70 | 0.03 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 886 | 0.78 | 0.02 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 175 | 1,170 | 0.82 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,329 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 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 | 1.54 | 0.77 | % | 0.15 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 8 | 52 | 2.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.04 | 41 | 83 | 2.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 246 | 0.75 | -0.02 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.50 | 0.03 | 0.22 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 452 | 0.85 | -0.03 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 132 | 1,216 | 0.70 | -0.05 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 101 | 1,239 | 0.64 | -0.08 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 1,050 | 3,032 | 0.65 | -0.11 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.04 | +26.67% | 0.01 | 588 | 2,415 | 0.62 | -0.16 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.07 | +30.44% | 0.02 | 724 | 3,058 | 0.62 | -0.22 | 0.14 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.50 | 0.43 | 0.45 | 0.44 | 0.43 | +0.10 | +30.31% | 0.03 | 583 | 3,087 | 0.60 | -0.30 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.00 | 0.62 | 0.64 | 0.63 | 0.63 | +0.11 | +21.16% | 0.04 | 1,290 | 2,127 | 0.60 | -0.39 | 0.18 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.50 | 0.88 | 0.89 | 0.89 | 0.86 | +0.15 | +21.13% | 0.05 | 655 | 1,583 | 0.59 | -0.49 | 0.19 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.00 | 1.14 | 1.20 | 1.17 | 1.17 | +0.19 | +19.39% | 0.07 | 1,334 | 915 | 0.60 | -0.58 | 0.19 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.50 | 1.46 | 1.55 | 1.51 | 1.46 | +0.36 | +32.73% | 0.08 | 602 | 363 | 0.61 | -0.66 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.00 | 1.86 | 1.90 | 1.88 | 1.86 | +0.31 | +20.00% | 0.10 | 69 | 390 | 0.59 | -0.73 | 0.15 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.50 | 2.20 | 2.38 | 2.29 | 1.44 | -1.44 | -50.00% | 0.12 | 198 | 82 | 0.60 | -0.79 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.00 | 2.62 | 2.97 | 2.80 | 2.66 | +0.31 | +13.20% | 0.14 | 79 | 169 | 0.67 | -0.84 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.50 | 2.77 | 3.35 | 3.06 | 2.96 | +0.16 | +5.72% | 0.15 | 4 | 42 | 0.84 | -0.88 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.00 | 2.48 | 3.85 | 3.17 | 3.17 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.92 | -0.91 | 0.07 | -0.01 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 21.50 | 2.05 | 5.40 | 3.73 | 3.40 | -2.33 | -40.67% | 0.17 | 23 | 74 | 1.96 | -0.93 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 3.40 | 5.00 | 4.20 | 3.70 | -0.43 | -10.42% | 0.19 | 1 | 40 | 1.22 | -0.95 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 4.15 | 5.95 | 5.05 | 7.02 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.30 | -0.97 | 0.03 | -0.01 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 24.00 | 6.05 | 8.25 | 7.15 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 50 | 2.55 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 5.80 | 9.45 | 7.63 | 8.77 | 0.00 | 0.00% | 0.31 | 0 | 70 | 2.84 | -0.99 | 0.01 | 0.00 | 6/5/2026 | 6/17/2026 3:59:53 PM EST |
| 30.00 | 11.20 | 14.30 | 12.75 | 11.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:53 PM EST |