Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.30 as of 7/30/2026 9:21:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.45 | 12.35 | 10.40 | 10.23 | 0.00 | 0.00% | 2.08 | 0 | 3 | 8.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 5.60 | 8.35 | 6.98 | 6.26 | 0.00 | 0.00% | 0.78 | 0 | 90 | 4.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 10.00 | 5.10 | 5.75 | 5.43 | 5.68 | 0.00 | 0.00% | 0.54 | 0 | 60 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 11.00 | 3.20 | 6.35 | 4.78 | 4.20 | 0.00 | 0.00% | 0.43 | 0 | 44 | 3.57 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 11.50 | 2.53 | 5.90 | 4.22 | 3.74 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.37 | 0.99 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 12.00 | 2.25 | 4.05 | 3.15 | 3.48 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.71 | 0.97 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 12.50 | 1.83 | 4.15 | 2.99 | 3.16 | 0.00 | 0.00% | 0.24 | 0 | 121 | 2.15 | 0.94 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.00 | 1.92 | 3.65 | 2.79 | 2.44 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.95 | 0.90 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.50 | 1.79 | 2.50 | 2.15 | 2.44 | 0.00 | 0.00% | 0.16 | 0 | 81 | 1.15 | 0.85 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.00 | 1.42 | 1.64 | 1.53 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.57 | 0.77 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.50 | 1.12 | 1.21 | 1.17 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 235 | 0.55 | 0.69 | 0.18 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.00 | 0.85 | 0.90 | 0.88 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 1,151 | 0.57 | 0.59 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.50 | 0.62 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 759 | 0.57 | 0.48 | 0.21 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 16.00 | 0.45 | 0.47 | 0.46 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1,511 | 0.58 | 0.38 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 16.50 | 0.30 | 0.33 | 0.32 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,470 | 0.59 | 0.29 | 0.18 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,905 | 0.60 | 0.22 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,846 | 0.63 | 0.17 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,045 | 0.64 | 0.13 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.50 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 0.66 | 0.10 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 19.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 0.69 | 0.08 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 19.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 0.71 | 0.05 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,996 | 0.73 | 0.05 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 20.50 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.83 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 0.84 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 21.50 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.88 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 0.96 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.97 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.96 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 23.50 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.09 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 738 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,968 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,826 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.72 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 12.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.73 | -0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.69 | -0.06 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.60 | -0.10 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.50 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.58 | -0.15 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.00 | 0.24 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 984 | 0.59 | -0.23 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.50 | 0.38 | 0.41 | 0.40 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1,048 | 0.58 | -0.31 | 0.18 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.00 | 0.58 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 3,506 | 0.58 | -0.41 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.50 | 0.83 | 0.90 | 0.87 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 1,524 | 0.58 | -0.52 | 0.21 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 16.00 | 1.13 | 1.21 | 1.17 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 3,772 | 0.59 | -0.62 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 16.50 | 1.45 | 1.62 | 1.54 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 1,364 | 0.59 | -0.71 | 0.18 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.00 | 1.72 | 2.01 | 1.87 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 1,661 | 0.47 | -0.78 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.50 | 1.79 | 2.53 | 2.16 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 965 | 0.85 | -0.83 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.00 | 2.64 | 2.92 | 2.78 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 782 | 0.79 | -0.87 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.50 | 2.84 | 3.45 | 3.15 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 277 | 0.94 | -0.90 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 19.00 | 3.50 | 4.00 | 3.75 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.08 | -0.92 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 19.50 | 2.91 | 5.05 | 3.98 | 3.12 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.70 | -0.95 | 0.05 | -0.01 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 20.00 | 4.55 | 5.50 | 5.03 | 4.67 | 0.00 | 0.00% | 0.25 | 0 | 189 | 1.74 | -0.95 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 20.50 | 3.15 | 7.20 | 5.18 | 5.22 | 0.00 | 0.00% | 0.25 | 0 | 21 | 2.84 | -0.97 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 21.00 | 4.85 | 6.10 | 5.48 | 5.47 | 0.00 | 0.00% | 0.26 | 0 | 136 | 1.50 | -0.97 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 21.50 | 4.85 | 8.20 | 6.53 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.00 | -0.98 | 0.02 | 0.00 | 7/14/2026 | 7/29/2026 4:00:03 PM EST |
| 22.00 | 5.35 | 8.30 | 6.83 | 6.81 | 0.00 | 0.00% | 0.31 | 0 | 256 | 2.75 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 22.50 | 5.65 | 9.15 | 7.40 | % | 0.33 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 23.00 | 6.30 | 9.50 | 7.90 | 6.07 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.07 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 23.50 | 6.80 | 9.95 | 8.38 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.10 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 24.00 | 8.05 | 10.55 | 9.30 | 8.91 | 0.00 | 0.00% | 0.39 | 0 | 9 | 3.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 25.00 | 8.35 | 11.55 | 9.95 | 7.95 | 0.00 | 0.00% | 0.40 | 0 | 57 | 3.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 30.00 | 12.65 | 16.55 | 14.60 | % | 0.49 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST |