Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.65 as of 5/21/2026 9:00:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.50 | 3.25 | 7.15 | 5.20 | % | 0.50 | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 11.00 | 2.78 | 6.60 | 4.69 | % | 0.43 | 0 | 0 | 2.17 | 0.98 | 0.02 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 11.50 | 2.65 | 6.15 | 4.40 | % | 0.38 | 0 | 0 | 2.05 | 0.97 | 0.03 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 12.00 | 2.35 | 5.65 | 4.00 | % | 0.33 | 0 | 0 | 1.91 | 0.95 | 0.04 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 12.50 | 1.28 | 4.40 | 2.84 | 3.20 | % | 0.23 | 1 | 0 | 1.31 | 0.92 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 13.00 | 1.50 | 3.50 | 2.50 | % | 0.19 | 0 | 0 | 0.95 | 0.87 | 0.07 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 13.50 | 0.53 | 3.20 | 1.87 | % | 0.14 | 0 | 0 | 0.96 | 0.83 | 0.09 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 14.00 | 0.25 | 4.05 | 2.15 | % | 0.15 | 0 | 0 | 1.57 | 0.77 | 0.11 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 14.50 | 0.08 | 3.70 | 1.89 | % | 0.13 | 0 | 0 | 1.51 | 0.71 | 0.12 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 15.00 | 1.21 | 1.79 | 1.50 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.14 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 15.50 | 1.15 | 1.43 | 1.29 | 1.30 | % | 0.08 | 34 | 0 | 0.56 | 0.57 | 0.14 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 16.00 | 0.60 | 1.14 | 0.87 | 0.98 | % | 0.05 | 69 | 0 | 0.47 | 0.50 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 16.50 | 0.64 | 0.98 | 0.81 | 1.00 | % | 0.05 | 3 | 0 | 0.53 | 0.43 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 17.00 | 0.48 | 0.70 | 0.59 | % | 0.03 | 0 | 0 | 0.50 | 0.36 | 0.14 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 17.50 | 0.27 | 0.59 | 0.43 | 0.47 | % | 0.02 | 89 | 0 | 0.48 | 0.30 | 0.13 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 18.00 | 0.01 | 0.51 | 0.26 | 0.40 | % | 0.01 | 59 | 0 | 0.40 | 0.25 | 0.12 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.20 | 0.10 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 19.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.58 | 0.16 | 0.09 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 19.50 | 0.15 | 0.93 | 0.54 | 0.21 | % | 0.03 | 13 | 0 | 0.75 | 0.12 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.06 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.05 | 0.00 | 5/21/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.51 | -0.01 | 0.01 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 11.00 | 0.00 | 1.18 | 0.59 | % | 0.05 | 0 | 0 | 1.68 | -0.02 | 0.02 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.53 | -0.03 | 0.03 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 1.05 | -0.05 | 0.04 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 12.50 | 0.00 | 2.27 | 1.14 | % | 0.09 | 0 | 0 | 1.96 | -0.08 | 0.05 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 13.00 | 0.15 | 0.29 | 0.22 | 0.20 | % | 0.02 | 13 | 0 | 0.55 | -0.13 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 13.50 | 0.25 | 0.38 | 0.32 | 0.29 | % | 0.02 | 16 | 0 | 0.55 | -0.17 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 14.00 | 0.07 | 0.50 | 0.29 | 0.28 | % | 0.02 | 16 | 0 | 0.43 | -0.23 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 14.50 | 0.23 | 1.35 | 0.79 | 0.54 | % | 0.05 | 1 | 0 | 0.63 | -0.29 | 0.12 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 15.00 | 0.61 | 0.86 | 0.74 | 0.61 | % | 0.05 | 26 | 0 | 0.51 | -0.36 | 0.14 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 15.50 | 0.83 | 1.12 | 0.98 | 0.99 | % | 0.06 | 5 | 0 | 0.52 | -0.43 | 0.14 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 16.00 | 0.83 | 1.75 | 1.29 | 1.25 | % | 0.08 | 2 | 0 | 0.54 | -0.50 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 16.50 | 1.27 | 2.21 | 1.74 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.15 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 17.00 | 1.52 | 3.90 | 2.71 | % | 0.16 | 0 | 0 | 0.90 | -0.64 | 0.14 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 17.50 | 0.45 | 4.35 | 2.40 | % | 0.14 | 0 | 0 | 1.53 | -0.70 | 0.13 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 18.00 | 2.15 | 2.80 | 2.48 | 2.62 | % | 0.14 | 4 | 0 | 0.66 | -0.75 | 0.12 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 18.50 | 2.28 | 3.85 | 3.07 | % | 0.17 | 0 | 0 | 0.96 | -0.80 | 0.10 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 19.00 | 3.00 | 4.05 | 3.53 | 3.50 | % | 0.19 | 1 | 0 | 0.86 | -0.84 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST | |
| 19.50 | 1.92 | 4.55 | 3.24 | % | 0.17 | 0 | 0 | 0.92 | -0.88 | 0.08 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 20.00 | 2.60 | 5.00 | 3.80 | % | 0.19 | 0 | 0 | 0.94 | -0.90 | 0.06 | -0.01 | 5/21/2026 3:59:30 PM EST | |||
| 20.50 | 2.85 | 6.90 | 4.88 | % | 0.24 | 0 | 0 | 1.71 | -0.93 | 0.05 | 0.00 | 5/21/2026 3:59:30 PM EST |