Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.24 as of 7/5/2026 11:19:17 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 | 15.15 | 18.75 | 16.95 | 17.00 | 0.00 | 0.00% | 16.95 | 0 | 296 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 2.00 | 14.70 | 17.35 | 16.03 | 16.55 | 0.00 | 0.00% | 8.02 | 0 | 1,064 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 3.00 | 13.15 | 17.25 | 15.20 | 15.75 | 0.00 | 0.00% | 5.07 | 0 | 5 | 7.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 4.00 | 12.15 | 15.55 | 13.85 | 14.55 | 0.00 | 0.00% | 3.46 | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 5.00 | 11.20 | 15.25 | 13.23 | 13.55 | 0.00 | 0.00% | 2.65 | 0 | 11 | 4.89 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 6.00 | 10.20 | 14.10 | 12.15 | 11.90 | 0.00 | 0.00% | 2.02 | 0 | 74 | 4.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 7.00 | 9.20 | 13.10 | 11.15 | 11.18 | +1.74 | +18.44% | 1.59 | 3 | 17 | 3.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 8.00 | 8.25 | 12.10 | 10.18 | 12.05 | +1.93 | +19.08% | 1.27 | 2 | 17 | 3.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 9.00 | 7.75 | 9.60 | 8.68 | 9.18 | -0.48 | -4.97% | 0.96 | 2 | 217 | 1.57 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 7.95 | 8.50 | 8.23 | 8.65 | +0.05 | +0.59% | 0.82 | 2 | 350 | 1.26 | 0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 5.90 | 8.70 | 7.30 | 7.10 | 0.00 | 0.00% | 0.66 | 0 | 166 | 2.00 | 0.96 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 6.25 | 7.50 | 6.88 | 6.15 | -0.69 | -10.09% | 0.57 | 50 | 389 | 1.64 | 0.94 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 4.15 | 5.95 | 5.05 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 430 | 1.11 | 0.91 | 0.03 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 4.35 | 4.80 | 4.58 | 4.55 | -0.45 | -9.00% | 0.33 | 12 | 635 | 0.57 | 0.87 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 3.70 | 3.90 | 3.80 | 3.84 | -0.26 | -6.35% | 0.25 | 89 | 7,149 | 0.65 | 0.81 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 3.10 | 3.15 | 3.13 | 3.10 | -0.22 | -6.63% | 0.20 | 227 | 8,491 | 0.67 | 0.75 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 2.46 | 2.50 | 2.48 | 2.48 | -0.16 | -6.07% | 0.15 | 643 | 12,011 | 0.66 | 0.67 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 1.93 | 1.95 | 1.94 | 1.95 | -0.13 | -6.25% | 0.11 | 3,370 | 9,561 | 0.66 | 0.58 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 1.49 | 1.52 | 1.51 | 1.50 | -0.12 | -7.41% | 0.08 | 5,057 | 15,882 | 0.65 | 0.49 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 1.13 | 1.14 | 1.14 | 1.14 | -0.10 | -8.07% | 0.06 | 14,719 | 34,902 | 0.66 | 0.40 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 0.84 | 0.87 | 0.86 | 0.83 | -0.12 | -12.64% | 0.04 | 900 | 23,736 | 0.65 | 0.33 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 0.64 | 0.66 | 0.65 | 0.64 | -0.07 | -9.86% | 0.03 | 1,458 | 12,167 | 0.66 | 0.27 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.08 | -14.29% | 0.02 | 674 | 7,250 | 0.66 | 0.23 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.04 | -9.76% | 0.02 | 392 | 6,118 | 0.67 | 0.19 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.04 | -12.50% | 0.01 | 1,184 | 18,843 | 0.68 | 0.15 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.04 | -15.39% | 0.01 | 1,102 | 5,272 | 0.70 | 0.12 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 27.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.03 | -14.29% | 0.01 | 96 | 4,594 | 0.71 | 0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 34 | 1,996 | 0.73 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 1,500 | 0.74 | 0.06 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 360 | 8,070 | 0.76 | 0.05 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,856 | 0.71 | 0.04 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,410 | 0.78 | 0.03 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 0.03 | 0.11 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 77 | 552 | 0.80 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 1,399 | 0.82 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 64 | 6,731 | 0.84 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.84 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 921 | 1.00 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.85 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 1,457 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 8 | 5.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 33 | 3.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 322 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 598 | 0.95 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 256 | 928 | 0.82 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 254 | 710 | 0.80 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 12.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 85 | 2,849 | 0.76 | -0.06 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 13.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.01 | +5.27% | 0.02 | 121 | 6,501 | 0.73 | -0.09 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 14.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.03 | +10.00% | 0.02 | 249 | 5,550 | 0.70 | -0.13 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 0.03 | 828 | 13,828 | 0.68 | -0.19 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 16.00 | 0.75 | 0.79 | 0.77 | 0.78 | +0.05 | +6.85% | 0.05 | 784 | 7,346 | 0.67 | -0.25 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 17.00 | 1.11 | 1.15 | 1.13 | 1.16 | +0.08 | +7.41% | 0.07 | 415 | 4,219 | 0.67 | -0.33 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 18.00 | 1.57 | 1.61 | 1.59 | 1.65 | +0.16 | +10.74% | 0.09 | 2,886 | 5,749 | 0.66 | -0.42 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 19.00 | 2.12 | 2.21 | 2.17 | 2.24 | +0.22 | +10.90% | 0.11 | 297 | 6,193 | 0.67 | -0.51 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 2.76 | 2.86 | 2.81 | 2.99 | +0.40 | +15.45% | 0.14 | 75 | 3,653 | 0.67 | -0.60 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 21.00 | 3.45 | 3.60 | 3.53 | 3.62 | +0.44 | +13.84% | 0.17 | 23 | 2,441 | 0.67 | -0.67 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 22.00 | 4.20 | 4.45 | 4.33 | 4.35 | +0.28 | +6.88% | 0.20 | 33 | 3,830 | 0.67 | -0.73 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 23.00 | 5.05 | 5.20 | 5.13 | 5.36 | +0.51 | +10.52% | 0.22 | 20 | 1,578 | 0.66 | -0.77 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 24.00 | 5.60 | 6.30 | 5.95 | 6.28 | +0.52 | +9.03% | 0.25 | 25 | 1,273 | 0.79 | -0.81 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 6.65 | 7.30 | 6.98 | 7.14 | +0.71 | +11.05% | 0.28 | 11 | 1,131 | 0.86 | -0.85 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 26.00 | 7.05 | 8.25 | 7.65 | 8.22 | 0.00 | 0.00% | 0.29 | 0 | 657 | 0.89 | -0.88 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 27.00 | 8.05 | 9.25 | 8.65 | 8.55 | 0.00 | 0.00% | 0.32 | 0 | 953 | 0.95 | -0.90 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 28.00 | 8.40 | 11.55 | 9.98 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 333 | 1.62 | -0.92 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 29.00 | 9.05 | 11.35 | 10.20 | 11.34 | -0.24 | -2.08% | 0.35 | 4 | 187 | 1.12 | -0.94 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 11.15 | 13.45 | 12.30 | 11.95 | -0.85 | -6.65% | 0.41 | 2 | 346 | 1.70 | -0.95 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 31.00 | 11.60 | 14.55 | 13.08 | 13.60 | 0.00 | 0.00% | 0.42 | 0 | 60 | 1.80 | -0.96 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 32.00 | 12.45 | 15.40 | 13.93 | 14.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.79 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 33.00 | 12.95 | 16.85 | 14.90 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 34.00 | 13.80 | 17.85 | 15.83 | 15.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 14.95 | 18.85 | 16.90 | 17.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 36.00 | 15.80 | 19.85 | 17.83 | 18.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 37.00 | 16.95 | 20.85 | 18.90 | 18.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 38.00 | 18.40 | 21.55 | 19.98 | 20.00 | -0.50 | -2.44% | 0.53 | 2 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 39.00 | 18.80 | 22.85 | 20.83 | 21.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 19.95 | 23.85 | 21.90 | 22.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |