Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.57 as of 5/26/2026 5:09:13 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 | 13.70 | 15.60 | 14.65 | 16.49 | +1.74 | +11.80% | 14.65 | 2 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 2.00 | 13.70 | 14.35 | 14.03 | 14.00 | +0.35 | +2.57% | 7.01 | 244 | 748 | 3.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 3.00 | 11.00 | 15.10 | 13.05 | 13.26 | % | 4.35 | 1 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST | |
| 4.00 | 10.00 | 13.95 | 11.98 | 11.75 | 0.00 | 0.00% | 3.00 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:52 PM EST |
| 5.00 | 9.15 | 13.05 | 11.10 | 10.78 | 0.00 | 0.00% | 2.22 | 0 | 12 | 4.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 2:58:52 PM EST |
| 6.00 | 8.15 | 11.85 | 10.00 | 9.25 | 0.00 | 0.00% | 1.67 | 0 | 82 | 3.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:52 PM EST |
| 7.00 | 7.25 | 10.45 | 8.85 | 9.03 | +0.72 | +8.67% | 1.26 | 2 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 8.00 | 7.50 | 8.80 | 8.15 | 7.40 | 0.00 | 0.00% | 1.02 | 0 | 22 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:58:52 PM EST |
| 9.00 | 5.95 | 8.30 | 7.13 | 7.75 | +0.95 | +13.98% | 0.79 | 1 | 64 | 2.13 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 10.00 | 5.90 | 6.55 | 6.23 | 6.28 | +0.40 | +6.81% | 0.62 | 61 | 169 | 1.27 | 0.97 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 11.00 | 4.80 | 5.95 | 5.38 | 5.60 | +0.82 | +17.16% | 0.49 | 30 | 177 | 1.37 | 0.95 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 12.00 | 4.05 | 4.25 | 4.15 | 4.20 | +0.20 | +5.00% | 0.35 | 10 | 191 | 0.69 | 0.90 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 13.00 | 3.20 | 3.45 | 3.33 | 3.33 | +0.31 | +10.27% | 0.26 | 9 | 771 | 0.57 | 0.85 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 14.00 | 2.51 | 2.57 | 2.54 | 2.54 | +0.23 | +9.96% | 0.18 | 186 | 1,026 | 0.58 | 0.77 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 15.00 | 1.88 | 1.91 | 1.90 | 1.89 | +0.20 | +11.84% | 0.13 | 825 | 6,998 | 0.57 | 0.67 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 16.00 | 1.37 | 1.38 | 1.38 | 1.37 | +0.19 | +16.11% | 0.09 | 15,863 | 7,511 | 0.56 | 0.55 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 17.00 | 0.97 | 1.00 | 0.99 | 0.98 | +0.14 | +16.67% | 0.06 | 2,946 | 8,025 | 0.57 | 0.43 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 18.00 | 0.68 | 0.70 | 0.69 | 0.70 | +0.14 | +25.00% | 0.04 | 1,820 | 7,826 | 0.58 | 0.33 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 19.00 | 0.48 | 0.50 | 0.49 | 0.51 | +0.11 | +27.50% | 0.03 | 1,438 | 11,344 | 0.59 | 0.26 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 20.00 | 0.35 | 0.36 | 0.36 | 0.35 | +0.07 | +25.00% | 0.02 | 3,885 | 16,600 | 0.60 | 0.20 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 21.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.05 | +23.81% | 0.01 | 450 | 11,703 | 0.62 | 0.15 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 22.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 1,000 | 5,921 | 0.64 | 0.12 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 23.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 399 | 3,711 | 0.66 | 0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 24.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 659 | 2,513 | 0.68 | 0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 25.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 576 | 16,069 | 0.72 | 0.06 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 26.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 155 | 4,033 | 0.74 | 0.05 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 27.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 21 | 2,822 | 0.77 | 0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 28.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 139 | 4,062 | 0.79 | 0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 731 | 0.82 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 406 | 12,127 | 0.85 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 31.00 | 0.02 | 0.07 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 823 | 0.82 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 32.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 210 | 1,421 | 0.89 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 34.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 585 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 2,105 | 0.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 255 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 2,274 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 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 | 0 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 2.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 2:58:52 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:58:52 PM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 2:58:52 PM EST |
| 7.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:52 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 3,665 | 0.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 413 | 0.84 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 401 | 0.72 | -0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 10 | 287 | 0.65 | -0.05 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 12.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 113 | 4,833 | 0.60 | -0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 13.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.04 | -12.50% | 0.02 | 513 | 5,276 | 0.58 | -0.15 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 14.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.08 | -13.80% | 0.04 | 1,033 | 6,453 | 0.56 | -0.23 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 15.00 | 0.83 | 0.86 | 0.85 | 0.83 | -0.15 | -15.31% | 0.06 | 1,034 | 9,580 | 0.56 | -0.33 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 16.00 | 1.31 | 1.34 | 1.33 | 1.33 | -0.12 | -8.28% | 0.08 | 2,298 | 12,234 | 0.56 | -0.45 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 17.00 | 1.90 | 1.97 | 1.94 | 1.89 | -0.25 | -11.69% | 0.11 | 223 | 8,243 | 0.57 | -0.57 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 18.00 | 2.60 | 2.69 | 2.65 | 2.61 | -0.26 | -9.06% | 0.15 | 114 | 6,667 | 0.57 | -0.67 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 19.00 | 3.35 | 3.50 | 3.43 | 3.44 | -0.21 | -5.76% | 0.18 | 72 | 5,403 | 0.58 | -0.74 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 20.00 | 4.15 | 4.40 | 4.28 | 4.27 | -0.28 | -6.16% | 0.21 | 44 | 5,238 | 0.56 | -0.80 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 21.00 | 5.10 | 5.30 | 5.20 | 5.19 | -0.35 | -6.32% | 0.25 | 18 | 2,285 | 0.60 | -0.85 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 22.00 | 5.85 | 6.30 | 6.08 | 5.89 | -0.53 | -8.26% | 0.28 | 8 | 3,631 | 0.77 | -0.88 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 23.00 | 6.90 | 7.25 | 7.08 | 7.05 | -0.45 | -6.00% | 0.31 | 153 | 1,070 | 0.80 | -0.90 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 24.00 | 7.95 | 8.20 | 8.08 | 7.95 | -0.49 | -5.81% | 0.34 | 7 | 1,920 | 0.82 | -0.92 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 25.00 | 8.75 | 9.25 | 9.00 | 9.02 | -0.44 | -4.66% | 0.36 | 25 | 1,439 | 0.93 | -0.94 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 26.00 | 9.80 | 10.15 | 9.98 | 10.01 | -0.61 | -5.75% | 0.38 | 10 | 872 | 0.89 | -0.95 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 27.00 | 10.80 | 11.25 | 11.03 | 11.68 | 0.00 | 0.00% | 0.41 | 0 | 833 | 1.04 | -0.96 | 0.02 | 0.00 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 28.00 | 11.65 | 12.50 | 12.08 | 11.95 | -0.65 | -5.16% | 0.43 | 9 | 684 | 1.28 | -0.96 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST |
| 29.00 | 11.40 | 14.85 | 13.13 | 13.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.03 | -0.97 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 2:58:52 PM EST |
| 30.00 | 12.80 | 15.35 | 14.08 | 14.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.04 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 2:58:52 PM EST |
| 31.00 | 14.00 | 16.80 | 15.40 | 14.73 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 5/26/2026 2:58:52 PM EST |
| 32.00 | 14.30 | 17.50 | 15.90 | 16.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.03 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 2:58:52 PM EST |
| 33.00 | 15.70 | 18.60 | 17.15 | % | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 34.00 | 15.95 | 19.90 | 17.93 | % | 0.53 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 35.00 | 17.50 | 20.40 | 18.95 | % | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST | |||
| 36.00 | 19.90 | 20.90 | 20.40 | 19.95 | % | 0.57 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:52 PM EST | |
| 37.00 | 18.95 | 22.90 | 20.93 | 21.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:52 PM EST |
| 40.00 | 21.95 | 25.60 | 23.78 | % | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:58:52 PM EST |