Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.64 as of 7/10/2026 5:07:31 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 | 9.36 | 0.00 | 0.00% | 1.09 | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 6.75 | 10.90 | 8.83 | 8.85 | +0.15 | +1.73% | 0.88 | 4 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 5.90 | 9.95 | 7.93 | 7.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:04 PM EST |
| 11.50 | 5.30 | 9.40 | 7.35 | % | 0.64 | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 12.00 | 5.30 | 7.85 | 6.58 | 7.18 | +1.13 | +18.68% | 0.55 | 1 | 3 | 2.07 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 12.50 | 5.25 | 7.85 | 6.55 | 5.80 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.18 | 0.98 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 13.00 | 4.60 | 7.35 | 5.98 | % | 0.46 | 0 | 0 | 2.19 | 0.97 | 0.02 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 13.50 | 4.15 | 6.95 | 5.55 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | 0.95 | 0.02 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 3.65 | 6.60 | 5.13 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.95 | 0.94 | 0.03 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 14.50 | 3.20 | 5.95 | 4.58 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.13 | 0.92 | 0.04 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 2.78 | 6.15 | 4.47 | 3.96 | +0.51 | +14.79% | 0.30 | 9 | 61 | 1.23 | 0.89 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.50 | 2.50 | 5.75 | 4.13 | 4.06 | +0.64 | +18.72% | 0.27 | 2 | 15 | 2.05 | 0.86 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 3.05 | 3.30 | 3.18 | 3.30 | +0.30 | +10.00% | 0.20 | 25 | 68 | 0.67 | 0.83 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.50 | 2.69 | 2.92 | 2.81 | 3.50 | +0.87 | +33.08% | 0.17 | 50 | 60 | 0.68 | 0.78 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 2.31 | 2.64 | 2.48 | 2.41 | +0.04 | +1.69% | 0.15 | 47 | 155 | 0.70 | 0.74 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.50 | 2.09 | 2.18 | 2.14 | 2.21 | +0.27 | +13.92% | 0.12 | 95 | 370 | 0.68 | 0.69 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 1.78 | 1.87 | 1.83 | 1.85 | +0.07 | +3.94% | 0.10 | 300 | 685 | 0.68 | 0.63 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.50 | 1.52 | 1.60 | 1.56 | 1.56 | +0.05 | +3.32% | 0.08 | 585 | 787 | 0.68 | 0.57 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 1.33 | 1.34 | 1.34 | 1.31 | +0.04 | +3.15% | 0.07 | 247 | 1,078 | 0.68 | 0.52 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.50 | 1.09 | 1.12 | 1.11 | 1.11 | +0.03 | +2.78% | 0.06 | 6,347 | 770 | 0.67 | 0.46 | 0.12 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 0.90 | 0.94 | 0.92 | 0.91 | -0.01 | -1.09% | 0.05 | 1,815 | 2,430 | 0.67 | 0.41 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.50 | 0.73 | 0.78 | 0.76 | 0.78 | +0.03 | +4.00% | 0.04 | 344 | 634 | 0.66 | 0.35 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 0.59 | 0.64 | 0.62 | 0.61 | -0.01 | -1.62% | 0.03 | 445 | 2,098 | 0.66 | 0.31 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.50 | 0.49 | 0.55 | 0.52 | 0.49 | -0.02 | -3.93% | 0.02 | 314 | 508 | 0.67 | 0.26 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 22.00 | 0.36 | 0.43 | 0.40 | 0.41 | +0.01 | +2.50% | 0.02 | 658 | 3,633 | 0.65 | 0.22 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 22.50 | 0.33 | 0.35 | 0.34 | 0.33 | 0.00 | 0.00% | 0.02 | 97 | 425 | 0.67 | 0.19 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 23.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.04 | +16.67% | 0.01 | 324 | 1,152 | 0.67 | 0.16 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 292 | 1,429 | 0.68 | 0.12 | 0.06 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.01 | 719 | 2,325 | 0.70 | 0.09 | 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 1.93 | 0.97 | % | 0.09 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.49 | 0.25 | 0.02 | -0.08 | -80.00% | 0.02 | 4 | 7 | 1.43 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.02 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.07 | -0.05 | -41.67% | 0.02 | 2 | 54 | 1.14 | -0.03 | 0.02 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 13.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.03 | -25.00% | 0.01 | 11 | 145 | 0.81 | -0.05 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 14.00 | 0.10 | 0.24 | 0.17 | 0.12 | -0.02 | -14.29% | 0.01 | 37 | 248 | 0.82 | -0.06 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 37 | 524 | 0.76 | -0.08 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 350 | 1,251 | 0.70 | -0.11 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 15.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.06 | -17.65% | 0.02 | 502 | 671 | 0.71 | -0.14 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.06 | -13.96% | 0.02 | 236 | 1,120 | 0.69 | -0.17 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 16.50 | 0.43 | 0.52 | 0.48 | 0.49 | -0.11 | -18.34% | 0.03 | 133 | 655 | 0.68 | -0.22 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.11 | -15.07% | 0.04 | 290 | 1,156 | 0.68 | -0.26 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 17.50 | 0.76 | 0.80 | 0.78 | 0.78 | -0.13 | -14.29% | 0.04 | 174 | 779 | 0.67 | -0.31 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.00 | 0.95 | 1.01 | 0.98 | 0.99 | -0.15 | -13.16% | 0.05 | 184 | 765 | 0.67 | -0.37 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 18.50 | 1.15 | 1.29 | 1.22 | 1.20 | -0.18 | -13.05% | 0.07 | 84 | 142 | 0.67 | -0.43 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.00 | 1.40 | 1.48 | 1.44 | 1.48 | -0.42 | -22.11% | 0.08 | 190 | 62 | 0.65 | -0.48 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 19.50 | 1.71 | 1.88 | 1.80 | 1.79 | -0.71 | -28.40% | 0.09 | 115 | 120 | 0.68 | -0.54 | 0.12 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.00 | 2.01 | 2.21 | 2.11 | 2.06 | -0.19 | -8.45% | 0.11 | 37 | 115 | 0.68 | -0.59 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 20.50 | 2.35 | 2.53 | 2.44 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.67 | -0.65 | 0.11 | -0.02 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 21.00 | 2.73 | 2.97 | 2.85 | 2.72 | -1.21 | -30.79% | 0.14 | 12 | 25 | 0.70 | -0.69 | 0.10 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 21.50 | 3.00 | 3.30 | 3.15 | % | 0.15 | 0 | 0 | 0.65 | -0.74 | 0.10 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 22.00 | 3.35 | 3.80 | 3.58 | 3.47 | -0.55 | -13.69% | 0.16 | 1 | 31 | 0.66 | -0.78 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 22.50 | 1.95 | 6.10 | 4.03 | % | 0.18 | 0 | 0 | 1.68 | -0.81 | 0.08 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 23.00 | 3.10 | 5.75 | 4.43 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.85 | -0.84 | 0.07 | -0.02 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 24.00 | 4.05 | 7.45 | 5.75 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.88 | -0.88 | 0.06 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 25.00 | 5.00 | 8.35 | 6.68 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.21 | -0.91 | 0.04 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |