Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.65 as of 5/22/2026 3:24:12 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 | 12.55 | 16.70 | 14.63 | 14.75 | 0.00 | 0.00% | 14.63 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 2.00 | 12.25 | 14.50 | 13.38 | 13.65 | 0.00 | 0.00% | 6.69 | 252 | 703 | 5.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 3.00 | 10.60 | 14.75 | 12.68 | % | 4.23 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 4.00 | 9.55 | 13.75 | 11.65 | 11.75 | 0.00 | 0.00% | 2.91 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 8.55 | 12.75 | 10.65 | 10.78 | 0.00 | 0.00% | 2.13 | 0 | 12 | 4.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 7.55 | 10.95 | 9.25 | 9.25 | 0.00 | 0.00% | 1.54 | 0 | 82 | 3.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 6.75 | 10.30 | 8.53 | 8.31 | 0.00 | 0.00% | 1.22 | 0 | 9 | 3.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 6.40 | 8.95 | 7.68 | 7.40 | 0.00 | 0.00% | 0.96 | 0 | 22 | 2.32 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 5.80 | 7.30 | 6.55 | 6.80 | +0.05 | +0.75% | 0.73 | 1 | 64 | 1.50 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 5.60 | 6.00 | 5.80 | 5.88 | +0.10 | +1.73% | 0.58 | 3 | 168 | 1.02 | 0.97 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 4.55 | 5.30 | 4.93 | 4.78 | 0.00 | 0.00% | 0.45 | 0 | 177 | 1.08 | 0.93 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 3.75 | 4.00 | 3.88 | 4.00 | +0.10 | +2.57% | 0.32 | 6 | 191 | 0.56 | 0.89 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 2.80 | 3.25 | 3.03 | 3.02 | +0.17 | +5.97% | 0.23 | 11 | 768 | 0.53 | 0.82 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 2.20 | 2.44 | 2.32 | 2.31 | -0.08 | -3.35% | 0.17 | 441 | 595 | 0.56 | 0.74 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 1.64 | 1.69 | 1.67 | 1.69 | -0.01 | -0.59% | 0.11 | 836 | 6,941 | 0.54 | 0.63 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 1.14 | 1.21 | 1.18 | 1.18 | -0.03 | -2.48% | 0.07 | 1,172 | 7,872 | 0.54 | 0.51 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 0.81 | 0.84 | 0.83 | 0.84 | -0.02 | -2.33% | 0.05 | 873 | 7,831 | 0.54 | 0.39 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.02 | -3.45% | 0.03 | 1,150 | 7,089 | 0.54 | 0.30 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.39 | 0.42 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 476 | 11,279 | 0.56 | 0.22 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.01 | -3.45% | 0.01 | 960 | 16,436 | 0.58 | 0.17 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.02 | -8.70% | 0.01 | 266 | 11,704 | 0.60 | 0.14 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 414 | 5,615 | 0.63 | 0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 226 | 3,690 | 0.65 | 0.09 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.01 | 203 | 2,466 | 0.69 | 0.07 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 309 | 15,908 | 0.71 | 0.06 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 254 | 4,058 | 0.75 | 0.04 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 893 | 2,803 | 0.76 | 0.04 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 46 | 4,065 | 0.80 | 0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 25 | 731 | 0.81 | 0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 284 | 12,016 | 0.84 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 162 | 832 | 0.84 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 41 | 1,426 | 0.90 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 1,249 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 63 | 2,057 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 38 | 204 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 59 | 2,275 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 18 | 3.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.38 | 0.19 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 66 | 2.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 0.83 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.81 | -0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 13 | 399 | 0.70 | -0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.01 | -11.12% | 0.01 | 6 | 287 | 0.63 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 0.01 | 387 | 4,506 | 0.58 | -0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.01 | -3.03% | 0.03 | 194 | 5,182 | 0.56 | -0.18 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.57 | 0.60 | 0.59 | 0.58 | +0.01 | +1.76% | 0.04 | 736 | 6,258 | 0.55 | -0.26 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.94 | 0.99 | 0.97 | 0.98 | +0.05 | +5.38% | 0.06 | 571 | 9,230 | 0.54 | -0.37 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 1.45 | 1.49 | 1.47 | 1.45 | -0.01 | -0.69% | 0.09 | 197 | 12,098 | 0.54 | -0.49 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 2.08 | 2.16 | 2.12 | 2.14 | +0.04 | +1.91% | 0.12 | 317 | 8,243 | 0.54 | -0.61 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 2.79 | 2.94 | 2.87 | 2.87 | +0.03 | +1.06% | 0.16 | 83 | 6,671 | 0.55 | -0.70 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.06 | +1.68% | 0.19 | 32 | 5,392 | 0.53 | -0.78 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 4.35 | 4.75 | 4.55 | 4.55 | -0.05 | -1.09% | 0.23 | 86 | 5,199 | 0.68 | -0.83 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 5.35 | 5.70 | 5.53 | 5.54 | -0.01 | -0.18% | 0.26 | 12 | 2,289 | 0.73 | -0.86 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 6.30 | 6.60 | 6.45 | 6.42 | -0.18 | -2.73% | 0.29 | 10 | 3,633 | 0.73 | -0.89 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 7.25 | 7.75 | 7.50 | 7.50 | +0.16 | +2.18% | 0.33 | 6 | 1,076 | 0.90 | -0.91 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 8.20 | 8.75 | 8.48 | 8.44 | +0.06 | +0.72% | 0.35 | 19 | 1,933 | 0.96 | -0.93 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 9.15 | 9.55 | 9.35 | 9.46 | +0.06 | +0.64% | 0.37 | 37 | 1,430 | 0.87 | -0.94 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 10.15 | 10.70 | 10.43 | 10.62 | +0.14 | +1.34% | 0.40 | 20 | 872 | 1.05 | -0.96 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 10.95 | 11.75 | 11.35 | 11.68 | +0.20 | +1.75% | 0.42 | 2 | 833 | 1.13 | -0.96 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 12.15 | 12.80 | 12.48 | 12.60 | -0.45 | -3.45% | 0.45 | 3 | 685 | 1.22 | -0.97 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 11.30 | 14.65 | 12.98 | 13.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.74 | -0.97 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 12.45 | 14.70 | 13.58 | 14.76 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.24 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 13.30 | 16.90 | 15.10 | 14.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 14.30 | 18.50 | 16.40 | 16.50 | -0.26 | -1.56% | 0.51 | 2 | 2 | 2.28 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 15.30 | 19.50 | 17.40 | % | 0.53 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 16.30 | 19.65 | 17.98 | % | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 17.30 | 19.50 | 18.40 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 36.00 | 18.30 | 21.90 | 20.10 | % | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 19.30 | 22.90 | 21.10 | 21.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 40.00 | 23.10 | 25.70 | 24.40 | % | 0.61 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |