Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.88 as of 6/28/2026 10:24:43 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 | 14.80 | 18.80 | 16.80 | 16.72 | 0.00 | 0.00% | 16.80 | 0 | 296 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 2.00 | 13.90 | 17.65 | 15.78 | 15.45 | 0.00 | 0.00% | 7.89 | 0 | 1,069 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 3.00 | 12.85 | 16.75 | 14.80 | 14.83 | 0.00 | 0.00% | 4.93 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:50 PM EST |
| 4.00 | 11.90 | 15.90 | 13.90 | 13.95 | +0.50 | +3.72% | 3.48 | 4 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 5.00 | 10.90 | 14.95 | 12.93 | 12.79 | -0.56 | -4.20% | 2.59 | 1 | 11 | 4.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 6.00 | 9.90 | 13.25 | 11.58 | 11.90 | 0.00 | 0.00% | 1.93 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:50 PM EST |
| 7.00 | 8.90 | 12.80 | 10.85 | 9.44 | 0.00 | 0.00% | 1.55 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:50 PM EST |
| 8.00 | 8.35 | 11.80 | 10.08 | 9.65 | 0.00 | 0.00% | 1.26 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 9.00 | 8.30 | 9.35 | 8.83 | 9.01 | +0.46 | +5.38% | 0.98 | 1 | 218 | 1.46 | 0.99 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 10.00 | 7.50 | 9.50 | 8.50 | 7.90 | +0.60 | +8.22% | 0.85 | 2 | 358 | 2.15 | 0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 11.00 | 6.55 | 7.50 | 7.03 | 6.82 | -0.58 | -7.84% | 0.64 | 4 | 186 | 1.22 | 0.96 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 12.00 | 6.00 | 7.05 | 6.53 | 6.05 | +0.38 | +6.71% | 0.54 | 47 | 303 | 0.96 | 0.93 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 13.00 | 4.85 | 6.30 | 5.58 | 5.05 | +0.31 | +6.54% | 0.43 | 3 | 430 | 1.36 | 0.90 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 14.00 | 4.05 | 4.65 | 4.35 | 4.31 | +0.41 | +10.52% | 0.31 | 7 | 724 | 0.62 | 0.85 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 15.00 | 3.50 | 3.65 | 3.58 | 3.45 | +0.30 | +9.53% | 0.24 | 56 | 7,370 | 0.65 | 0.79 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 16.00 | 2.89 | 3.00 | 2.95 | 2.95 | +0.41 | +16.15% | 0.18 | 125 | 8,380 | 0.67 | 0.72 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 17.00 | 2.12 | 2.36 | 2.24 | 2.32 | +0.30 | +14.86% | 0.13 | 779 | 12,174 | 0.66 | 0.64 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 18.00 | 1.78 | 1.84 | 1.81 | 1.83 | +0.28 | +18.07% | 0.10 | 1,355 | 8,442 | 0.65 | 0.55 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 19.00 | 1.34 | 1.42 | 1.38 | 1.43 | +0.24 | +20.17% | 0.07 | 855 | 16,499 | 0.65 | 0.46 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 20.00 | 1.07 | 1.11 | 1.09 | 1.10 | +0.19 | +20.88% | 0.05 | 6,793 | 27,250 | 0.65 | 0.38 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.83 | +0.12 | +16.91% | 0.04 | 297 | 23,479 | 0.66 | 0.32 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 22.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.10 | +18.87% | 0.03 | 812 | 10,360 | 0.66 | 0.26 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 23.00 | 0.48 | 0.50 | 0.49 | 0.48 | +0.07 | +17.08% | 0.02 | 358 | 5,668 | 0.66 | 0.21 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 24.00 | 0.37 | 0.39 | 0.38 | 0.38 | +0.06 | +18.75% | 0.02 | 302 | 5,245 | 0.67 | 0.17 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 25.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.04 | +15.39% | 0.01 | 853 | 16,502 | 0.68 | 0.14 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 26.00 | 0.23 | 0.24 | 0.24 | 0.24 | +0.03 | +14.29% | 0.01 | 91 | 4,787 | 0.69 | 0.11 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 27.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 115 | 3,992 | 0.71 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 28.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.01 | 270 | 1,784 | 0.72 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 1,486 | 0.73 | 0.06 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 289 | 8,006 | 0.75 | 0.05 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 31.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,801 | 0.72 | 0.04 | 0.02 | 0.00 | 6/23/2026 | 6/26/2026 3:59:50 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 20 | 7,401 | 0.77 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.85 | 0.02 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 34.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.81 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:50 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 4,389 | 0.85 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 567 | 0.86 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.99 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:50 PM EST |
| 38.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.89 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:50 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 27 | 1,433 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 8 | 4.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 491 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.15 | 0 | 34 | 3.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:50 PM EST |
| 8.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 9.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 65 | 605 | 0.89 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 780 | 0.77 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 11.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 74 | 635 | 0.80 | -0.04 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 12.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 0.01 | 35 | 2,815 | 0.76 | -0.07 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.05 | -15.63% | 0.02 | 159 | 6,606 | 0.72 | -0.10 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 14.00 | 0.39 | 0.41 | 0.40 | 0.42 | -0.08 | -16.00% | 0.03 | 288 | 5,822 | 0.69 | -0.15 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 15.00 | 0.61 | 0.64 | 0.63 | 0.61 | -0.15 | -19.74% | 0.04 | 363 | 12,952 | 0.67 | -0.21 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 16.00 | 0.91 | 0.94 | 0.93 | 0.92 | -0.21 | -18.59% | 0.06 | 1,512 | 7,249 | 0.66 | -0.28 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 17.00 | 1.29 | 1.35 | 1.32 | 1.30 | -0.27 | -17.20% | 0.08 | 817 | 4,182 | 0.65 | -0.36 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 18.00 | 1.79 | 1.84 | 1.82 | 1.81 | -0.30 | -14.22% | 0.10 | 355 | 5,226 | 0.65 | -0.45 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 19.00 | 2.37 | 2.44 | 2.41 | 2.51 | -0.17 | -6.35% | 0.13 | 18 | 5,269 | 0.65 | -0.54 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 20.00 | 3.00 | 3.10 | 3.05 | 3.06 | -0.36 | -10.53% | 0.15 | 51 | 3,637 | 0.64 | -0.62 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 21.00 | 3.70 | 3.90 | 3.80 | 3.85 | -0.32 | -7.68% | 0.18 | 24 | 2,400 | 0.64 | -0.68 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 22.00 | 4.50 | 4.75 | 4.63 | 4.72 | -0.27 | -5.42% | 0.21 | 8 | 3,387 | 0.65 | -0.74 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 23.00 | 5.35 | 5.60 | 5.48 | 5.48 | -0.50 | -8.37% | 0.24 | 17 | 1,578 | 0.66 | -0.79 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 24.00 | 6.00 | 6.70 | 6.35 | 6.52 | -0.41 | -5.92% | 0.26 | 20 | 1,286 | 0.85 | -0.83 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 25.00 | 7.15 | 7.85 | 7.50 | 7.60 | -0.15 | -1.94% | 0.30 | 39 | 1,128 | 0.77 | -0.86 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 26.00 | 8.10 | 8.85 | 8.48 | 8.40 | -0.25 | -2.89% | 0.33 | 4 | 657 | 0.78 | -0.89 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 27.00 | 9.00 | 10.30 | 9.65 | 10.07 | 0.00 | 0.00% | 0.36 | 0 | 856 | 1.31 | -0.91 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 28.00 | 9.80 | 11.40 | 10.60 | 10.80 | 0.00 | 0.00% | 0.38 | 0 | 293 | 1.41 | -0.93 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 29.00 | 10.80 | 11.70 | 11.25 | 11.58 | -0.11 | -0.95% | 0.39 | 1 | 188 | 1.15 | -0.94 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 30.00 | 11.80 | 13.40 | 12.60 | 12.80 | +0.50 | +4.07% | 0.42 | 9 | 346 | 1.52 | -0.95 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 31.00 | 11.50 | 15.10 | 13.30 | 13.60 | 0.00 | 0.00% | 0.43 | 0 | 115 | 1.85 | -0.96 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:50 PM EST |
| 32.00 | 13.50 | 16.20 | 14.85 | 14.22 | -1.31 | -8.44% | 0.46 | 4 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 33.00 | 13.30 | 17.15 | 15.23 | 15.20 | -0.10 | -0.66% | 0.46 | 4 | 0 | 1.98 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 34.00 | 14.15 | 18.20 | 16.18 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 35.00 | 15.55 | 19.15 | 17.35 | 17.23 | -0.07 | -0.41% | 0.50 | 2 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 36.00 | 17.25 | 20.15 | 18.70 | 18.25 | % | 0.52 | 2 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST | |
| 37.00 | 17.30 | 21.15 | 19.23 | 18.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:50 PM EST |
| 38.00 | 18.70 | 22.15 | 20.43 | 20.50 | -0.43 | -2.06% | 0.54 | 2 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |
| 39.00 | 19.80 | 23.15 | 21.48 | 21.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:50 PM EST |
| 40.00 | 20.75 | 24.15 | 22.45 | 22.50 | -1.50 | -6.25% | 0.56 | 2 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:50 PM EST |