Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.62 as of 7/10/2026 3:24:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.70 | 11.95 | 9.83 | 8.37 | 0.00 | 0.00% | 1.09 | 0 | 13 | 5.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 6.70 | 10.95 | 8.83 | 7.74 | 0.00 | 0.00% | 0.88 | 0 | 65 | 4.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 5.75 | 9.95 | 7.85 | 8.13 | +1.18 | +16.98% | 0.71 | 1 | 40 | 4.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 11.50 | 5.25 | 9.45 | 7.35 | 6.03 | 0.00 | 0.00% | 0.64 | 0 | 15 | 3.91 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 12.00 | 4.75 | 9.00 | 6.88 | 5.75 | 0.00 | 0.00% | 0.57 | 0 | 5 | 3.44 | 0.99 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 12.50 | 5.90 | 8.50 | 7.20 | 6.42 | 0.00 | 0.00% | 0.58 | 0 | 98 | 3.20 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 13.00 | 4.30 | 8.00 | 6.15 | 5.84 | -0.11 | -1.85% | 0.47 | 4 | 6 | 3.02 | 0.98 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 13.50 | 3.35 | 7.50 | 5.43 | 4.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.15 | 0.97 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 3.30 | 7.05 | 5.18 | 5.20 | +0.50 | +10.64% | 0.37 | 1 | 50 | 2.71 | 0.95 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 14.50 | 3.15 | 5.50 | 4.33 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.80 | 0.93 | 0.04 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 2.63 | 5.50 | 4.07 | 4.30 | +0.51 | +13.46% | 0.27 | 9 | 1,051 | 1.88 | 0.91 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.50 | 2.65 | 4.80 | 3.73 | 3.19 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.78 | 0.88 | 0.06 | -0.02 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.15 | +5.00% | 0.19 | 69 | 404 | 0.68 | 0.84 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.50 | 2.26 | 2.93 | 2.60 | 2.75 | +0.26 | +10.45% | 0.16 | 100 | 453 | 0.61 | 0.80 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 2.18 | 2.50 | 2.34 | 2.34 | +0.09 | +4.00% | 0.14 | 741 | 1,364 | 0.70 | 0.75 | 0.10 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.50 | 1.97 | 2.10 | 2.04 | 1.98 | +0.06 | +3.13% | 0.12 | 210 | 1,285 | 0.72 | 0.70 | 0.11 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 1.66 | 1.71 | 1.69 | 1.65 | +0.05 | +3.13% | 0.09 | 504 | 2,476 | 0.69 | 0.64 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.50 | 1.38 | 1.44 | 1.41 | 1.40 | +0.10 | +7.70% | 0.08 | 514 | 3,434 | 0.69 | 0.58 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 1.16 | 1.19 | 1.18 | 1.18 | +0.06 | +5.36% | 0.06 | 2,411 | 6,776 | 0.69 | 0.51 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.50 | 0.95 | 0.97 | 0.96 | 0.97 | +0.05 | +5.44% | 0.05 | 7,193 | 2,471 | 0.69 | 0.45 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 0.78 | 0.79 | 0.79 | 0.78 | +0.04 | +5.41% | 0.04 | 54,335 | 10,570 | 0.69 | 0.39 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.50 | 0.61 | 0.65 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 967 | 2,711 | 0.69 | 0.33 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 0.02 | 1,225 | 5,763 | 0.69 | 0.28 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.50 | 0.36 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.02 | 601 | 3,062 | 0.68 | 0.23 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 22.00 | 0.30 | 0.34 | 0.32 | 0.28 | -0.02 | -6.67% | 0.01 | 1,149 | 5,684 | 0.69 | 0.19 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 23.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 50,198 | 4,693 | 0.70 | 0.13 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 0.11 | 0.14 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 398 | 3,375 | 0.71 | 0.09 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 746 | 4,349 | 0.73 | 0.06 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/10/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.73 | 0.87 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.95 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 209 | 414 | 0.85 | -0.02 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 171 | 749 | 1.05 | -0.03 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 107 | 942 | 0.82 | -0.05 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 14.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.04 | -26.67% | 0.01 | 38 | 794 | 0.78 | -0.07 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 259 | 3,255 | 0.77 | -0.09 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 512 | 2,884 | 0.76 | -0.12 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.07 | -20.00% | 0.02 | 648 | 3,941 | 0.72 | -0.16 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.50 | 0.37 | 0.39 | 0.38 | 0.37 | -0.12 | -24.49% | 0.02 | 581 | 3,318 | 0.71 | -0.20 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.10 | -16.67% | 0.03 | 801 | 4,808 | 0.70 | -0.25 | 0.10 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.50 | 0.65 | 0.68 | 0.67 | 0.64 | -0.12 | -15.79% | 0.04 | 289 | 1,966 | 0.70 | -0.30 | 0.11 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 0.83 | 0.89 | 0.86 | 0.86 | -0.12 | -12.25% | 0.05 | 573 | 1,660 | 0.70 | -0.36 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.50 | 1.06 | 1.09 | 1.08 | 1.07 | -0.12 | -10.09% | 0.06 | 1,170 | 1,613 | 0.69 | -0.42 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 1.31 | 1.40 | 1.36 | 1.37 | -0.13 | -8.67% | 0.07 | 187 | 918 | 0.70 | -0.49 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.50 | 1.58 | 1.68 | 1.63 | 1.68 | -0.10 | -5.62% | 0.08 | 33 | 311 | 0.69 | -0.55 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 1.90 | 2.05 | 1.98 | 1.91 | -0.25 | -11.58% | 0.10 | 23 | 251 | 0.71 | -0.61 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.50 | 2.26 | 2.40 | 2.33 | 1.91 | -0.56 | -22.68% | 0.11 | 8 | 155 | 0.71 | -0.67 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 2.50 | 2.83 | 2.67 | 2.62 | -0.30 | -10.28% | 0.13 | 9 | 228 | 0.68 | -0.72 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.50 | 2.94 | 3.20 | 3.07 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.69 | -0.77 | 0.10 | -0.02 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 22.00 | 2.38 | 4.65 | 3.52 | 3.42 | -0.48 | -12.31% | 0.16 | 102 | 90 | 1.32 | -0.81 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 23.00 | 3.20 | 4.60 | 3.90 | 5.34 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.91 | -0.87 | 0.07 | -0.02 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 4.00 | 7.40 | 5.70 | 6.69 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.60 | -0.91 | 0.05 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 4.25 | 7.75 | 6.00 | 6.35 | -0.22 | -3.35% | 0.24 | 3 | 40 | 1.78 | -0.94 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |