Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.94 as of 3/25/2026 8:22:08 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 | 10.55 | 13.15 | 11.85 | % | 2.37 | 0 | 2 | 2.35 | 0.99 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 6.00 | 9.05 | 13.00 | 11.03 | 11.00 | 0.00 | 0.00% | 1.84 | 0 | 71 | 2.58 | 0.98 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 7.00 | 9.35 | 10.70 | 10.03 | % | 1.43 | 0 | 1 | 1.46 | 0.97 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 8.00 | 8.40 | 10.00 | 9.20 | % | 1.15 | 0 | 1 | 1.43 | 0.95 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 9.00 | 7.90 | 8.70 | 8.30 | % | 0.92 | 0 | 143 | 0.79 | 0.93 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 10.00 | 6.65 | 8.25 | 7.45 | 7.45 | 0.00 | 0.00% | 0.74 | 0 | 18 | 1.19 | 0.90 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 6.35 | 7.05 | 6.70 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 5 | 0.81 | 0.87 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.00 | 5.50 | 6.10 | 5.80 | 6.16 | 0.00 | 0.00% | 0.48 | 0 | 117 | 0.73 | 0.84 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 5.00 | 5.25 | 5.13 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 93 | 0.73 | 0.79 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.00 | 4.35 | 4.55 | 4.45 | % | 0.32 | 0 | 30 | 0.70 | 0.75 | 0.04 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 15.00 | 3.70 | 3.95 | 3.83 | 3.93 | 0.00 | 0.00% | 0.26 | 0 | 252 | 0.68 | 0.69 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 16.00 | 3.20 | 3.40 | 3.30 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 385 | 0.67 | 0.64 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 17.00 | 2.70 | 2.88 | 2.79 | 2.94 | 0.00 | 0.00% | 0.16 | 0 | 982 | 0.65 | 0.58 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 2.35 | 2.45 | 2.40 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 2,042 | 0.65 | 0.53 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 19.00 | 2.00 | 2.08 | 2.04 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 3,561 | 0.65 | 0.48 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 20.00 | 1.63 | 1.77 | 1.70 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 2,204 | 0.64 | 0.42 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | 1.41 | 1.49 | 1.45 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 4,354 | 0.64 | 0.38 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 22.00 | 1.18 | 1.26 | 1.22 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 2,227 | 0.63 | 0.33 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 23.00 | 1.01 | 1.08 | 1.05 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 1,690 | 0.63 | 0.29 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 24.00 | 0.84 | 0.90 | 0.87 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 1,388 | 0.63 | 0.26 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 25.00 | 0.72 | 0.76 | 0.74 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 9,542 | 0.63 | 0.23 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 26.00 | 0.58 | 0.67 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,404 | 0.63 | 0.20 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 27.00 | 0.52 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2,044 | 0.63 | 0.18 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 28.00 | 0.45 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 752 | 0.64 | 0.16 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 29.00 | 0.39 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.64 | 0.14 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 30.00 | 0.33 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,138 | 0.64 | 0.12 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 31.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.65 | 0.11 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 32.00 | 0.26 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.66 | 0.10 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 33.00 | 0.22 | 0.26 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.66 | 0.09 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 34.00 | 0.21 | 0.23 | 0.22 | % | 0.01 | 0 | 461 | 0.67 | 0.08 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 871 | 0.67 | 0.07 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 36.00 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.68 | 0.06 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 37.00 | 0.15 | 0.17 | 0.16 | % | 0.00 | 0 | 389 | 0.68 | 0.06 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 38.00 | 0.14 | 0.16 | 0.15 | % | 0.00 | 0 | 11 | 0.69 | 0.05 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 39.00 | 0.13 | 0.15 | 0.14 | % | 0.00 | 0 | 81 | 0.70 | 0.05 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.71 | 0.04 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 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 | 0.04 | 0.15 | 0.10 | % | 0.02 | 0 | 1 | 1.07 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.03 | 0.19 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.02 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 7.00 | 0.09 | 0.19 | 0.14 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.87 | -0.03 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 8.00 | 0.14 | 0.30 | 0.22 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.83 | -0.05 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.00 | 0.30 | 0.34 | 0.32 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.80 | -0.07 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 10.00 | 0.43 | 0.47 | 0.45 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 226 | 0.77 | -0.10 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 0.60 | 0.64 | 0.62 | % | 0.06 | 0 | 82 | 0.75 | -0.13 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.82 | 0.87 | 0.85 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 464 | 0.73 | -0.16 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 1.11 | 1.19 | 1.15 | 1.12 | 0.00 | 0.00% | 0.09 | 0 | 890 | 0.72 | -0.21 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.00 | 1.40 | 1.48 | 1.44 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 798 | 0.69 | -0.25 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 15.00 | 1.78 | 1.89 | 1.84 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 3,555 | 0.68 | -0.31 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 16.00 | 2.23 | 2.36 | 2.30 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 3,452 | 0.67 | -0.36 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 17.00 | 2.79 | 2.88 | 2.84 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 1,574 | 0.67 | -0.42 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 3.30 | 3.45 | 3.38 | 3.28 | 0.00 | 0.00% | 0.19 | 0 | 2,508 | 0.65 | -0.47 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 19.00 | 3.90 | 4.05 | 3.98 | 3.97 | 0.00 | 0.00% | 0.21 | 0 | 3,630 | 0.64 | -0.52 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 20.00 | 4.60 | 4.75 | 4.68 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 1,987 | 0.64 | -0.58 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | 5.25 | 5.65 | 5.45 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 1,896 | 0.64 | -0.62 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 22.00 | 6.00 | 6.30 | 6.15 | 6.04 | 0.00 | 0.00% | 0.28 | 0 | 1,540 | 0.62 | -0.67 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 23.00 | 6.85 | 7.25 | 7.05 | 6.84 | 0.00 | 0.00% | 0.31 | 0 | 820 | 0.64 | -0.71 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 24.00 | 7.65 | 8.10 | 7.88 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 687 | 0.64 | -0.74 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 25.00 | 8.50 | 9.00 | 8.75 | 8.65 | 0.00 | 0.00% | 0.35 | 0 | 779 | 0.63 | -0.77 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 26.00 | 9.40 | 9.80 | 9.60 | 9.53 | 0.00 | 0.00% | 0.37 | 0 | 1,035 | 0.61 | -0.80 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 27.00 | 10.15 | 11.00 | 10.58 | 10.15 | 0.00 | 0.00% | 0.39 | 0 | 691 | 0.80 | -0.82 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 28.00 | 11.00 | 11.85 | 11.43 | 10.98 | 0.00 | 0.00% | 0.41 | 0 | 304 | 0.79 | -0.84 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 29.00 | 11.95 | 13.20 | 12.58 | 12.47 | 0.00 | 0.00% | 0.43 | 0 | 177 | 0.93 | -0.86 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 30.00 | 12.90 | 13.65 | 13.28 | % | 0.44 | 0 | 361 | 0.78 | -0.88 | 0.03 | -0.01 | 3/24/2026 3:59:54 PM EST | |||
| 31.00 | 13.70 | 14.60 | 14.15 | 13.80 | 0.00 | 0.00% | 0.46 | 0 | 80 | 0.79 | -0.89 | 0.03 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 32.00 | 14.85 | 15.65 | 15.25 | 15.05 | 0.00 | 0.00% | 0.48 | 0 | 66 | 0.84 | -0.90 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 33.00 | 15.85 | 16.55 | 16.20 | % | 0.49 | 0 | 1 | 0.82 | -0.91 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 34.00 | 16.65 | 17.85 | 17.25 | % | 0.51 | 0 | 1 | 0.97 | -0.92 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 35.00 | 16.20 | 20.15 | 18.18 | % | 0.52 | 0 | 19 | 1.38 | -0.93 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 36.00 | 17.20 | 21.15 | 19.18 | % | 0.53 | 0 | 0 | 1.41 | -0.94 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 37.00 | 18.20 | 22.15 | 20.18 | % | 0.55 | 0 | 0 | 1.43 | -0.94 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 38.00 | 19.20 | 23.15 | 21.18 | 20.93 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.46 | -0.95 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 39.00 | 20.20 | 24.15 | 22.18 | % | 0.57 | 0 | 0 | 1.48 | -0.95 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 40.00 | 21.20 | 24.75 | 22.98 | % | 0.57 | 0 | 0 | 1.40 | -0.96 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST |