Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.58 as of 5/21/2026 6:23:17 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 | 12.60 | 16.70 | 14.65 | 16.17 | 0.00 | 0.00% | 14.65 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:30 PM EST |
| 2.00 | 11.60 | 15.70 | 13.65 | 13.60 | 0.00 | 0.00% | 6.83 | 0 | 862 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:30 PM EST |
| 3.00 | 10.65 | 14.70 | 12.68 | % | 4.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 4.00 | 9.65 | 13.70 | 11.68 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 5.00 | 8.70 | 12.60 | 10.65 | 10.50 | 0.00 | 0.00% | 2.13 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:30 PM EST |
| 6.00 | 7.70 | 11.75 | 9.73 | 10.57 | 0.00 | 0.00% | 1.62 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:30 PM EST |
| 7.00 | 7.20 | 10.80 | 9.00 | 9.10 | 0.00 | 0.00% | 1.29 | 0 | 5 | 2.67 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:30 PM EST |
| 8.00 | 7.75 | 8.80 | 8.28 | 7.50 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.07 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 9.00 | 6.45 | 7.20 | 6.83 | 6.55 | 0.00 | 0.00% | 0.76 | 0 | 247 | 1.05 | 0.96 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 10.00 | 5.75 | 6.25 | 6.00 | 5.95 | 0.00 | 0.00% | 0.60 | 0 | 186 | 0.92 | 0.93 | 0.02 | -0.01 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 11.00 | 4.75 | 5.30 | 5.03 | 5.05 | +0.05 | +1.00% | 0.46 | 4 | 35 | 0.80 | 0.89 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 12.00 | 3.95 | 4.45 | 4.20 | 4.15 | -0.15 | -3.49% | 0.35 | 6 | 273 | 0.59 | 0.84 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 13.00 | 3.45 | 3.70 | 3.58 | 3.40 | -0.15 | -4.23% | 0.28 | 7 | 158 | 0.65 | 0.78 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 14.00 | 2.82 | 2.97 | 2.90 | 2.91 | +0.07 | +2.47% | 0.21 | 20 | 193 | 0.63 | 0.71 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 15.00 | 2.19 | 2.33 | 2.26 | 2.30 | -0.02 | -0.87% | 0.15 | 254 | 4,903 | 0.60 | 0.63 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 16.00 | 1.81 | 1.85 | 1.83 | 1.82 | -0.06 | -3.20% | 0.11 | 892 | 9,537 | 0.61 | 0.54 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 17.00 | 1.43 | 1.46 | 1.45 | 1.46 | -0.02 | -1.36% | 0.09 | 466 | 5,299 | 0.60 | 0.46 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 18.00 | 1.13 | 1.15 | 1.14 | 1.14 | -0.04 | -3.39% | 0.06 | 2,645 | 5,274 | 0.61 | 0.39 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 19.00 | 0.88 | 0.92 | 0.90 | 0.89 | -0.03 | -3.27% | 0.05 | 465 | 7,695 | 0.60 | 0.32 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 20.00 | 0.68 | 0.73 | 0.71 | 0.67 | -0.07 | -9.46% | 0.04 | 518 | 9,744 | 0.61 | 0.27 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 21.00 | 0.57 | 0.59 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 10,317 | 13,605 | 0.63 | 0.22 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 22.00 | 0.44 | 0.46 | 0.45 | 0.45 | -0.04 | -8.17% | 0.02 | 120 | 6,738 | 0.63 | 0.19 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 23.00 | 0.36 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 260 | 3,093 | 0.65 | 0.16 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 33 | 2,966 | 0.66 | 0.14 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 25.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.01 | -3.58% | 0.01 | 619 | 10,452 | 0.67 | 0.12 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 26.00 | 0.21 | 0.25 | 0.23 | 0.26 | +0.02 | +8.34% | 0.01 | 143 | 3,657 | 0.69 | 0.11 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 27.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.01 | -4.77% | 0.01 | 256 | 2,771 | 0.70 | 0.10 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 28.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 8 | 1,268 | 0.71 | 0.08 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 29.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 262 | 729 | 0.73 | 0.07 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 30.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 177 | 6,380 | 0.75 | 0.07 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 31.00 | 0.10 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 36 | 951 | 0.76 | 0.06 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 22 | 7,140 | 0.78 | 0.05 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 33.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.81 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 34.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 261 | 712 | 0.79 | 0.04 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 1,824 | 0.81 | 0.04 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 36.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 536 | 0.85 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 1,016 | 0.83 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 38.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.03 | 0.01 | 0.00 | 5/7/2026 | 5/21/2026 3:59:30 PM EST |
| 39.00 | 0.05 | 0.19 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.92 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/21/2026 3:59:30 PM EST |
| 40.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 104 | 1,135 | 0.90 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 2.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:30 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:30 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 6.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 488 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:30 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.07 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 8.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.76 | -0.03 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 15 | 448 | 0.74 | -0.04 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 10.00 | 0.09 | 0.27 | 0.18 | 0.18 | -0.01 | -5.27% | 0.02 | 99 | 476 | 0.67 | -0.07 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 11.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.02 | -6.67% | 0.03 | 20 | 512 | 0.66 | -0.11 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 12.00 | 0.42 | 0.48 | 0.45 | 0.47 | -0.02 | -4.09% | 0.04 | 198 | 1,268 | 0.63 | -0.16 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 13.00 | 0.69 | 0.70 | 0.70 | 0.70 | -0.06 | -7.90% | 0.05 | 224 | 2,937 | 0.62 | -0.22 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 14.00 | 1.02 | 1.06 | 1.04 | 1.03 | -0.04 | -3.74% | 0.07 | 282 | 3,840 | 0.61 | -0.29 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 15.00 | 1.45 | 1.49 | 1.47 | 1.46 | -0.10 | -6.41% | 0.10 | 2,111 | 6,148 | 0.61 | -0.37 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 16.00 | 1.97 | 2.02 | 2.00 | 2.01 | -0.03 | -1.48% | 0.12 | 315 | 5,375 | 0.60 | -0.46 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 17.00 | 2.58 | 2.63 | 2.61 | 2.59 | -0.07 | -2.64% | 0.15 | 115 | 2,892 | 0.60 | -0.54 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 18.00 | 3.25 | 3.35 | 3.30 | 3.40 | 0.00 | 0.00% | 0.18 | 256 | 4,079 | 0.61 | -0.61 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 19.00 | 3.90 | 4.25 | 4.08 | 4.06 | -0.17 | -4.02% | 0.21 | 23 | 4,659 | 0.61 | -0.68 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 20.00 | 4.70 | 5.00 | 4.85 | 5.09 | +0.09 | +1.80% | 0.24 | 14 | 2,972 | 0.60 | -0.73 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 21.00 | 5.60 | 5.90 | 5.75 | 5.75 | -0.02 | -0.35% | 0.27 | 6 | 2,069 | 0.63 | -0.78 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 22.00 | 6.45 | 6.85 | 6.65 | 6.55 | -0.11 | -1.66% | 0.30 | 13 | 2,021 | 0.63 | -0.81 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 23.00 | 7.40 | 7.70 | 7.55 | 7.45 | -0.12 | -1.59% | 0.33 | 25 | 1,522 | 0.62 | -0.84 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 24.00 | 8.20 | 8.80 | 8.50 | 8.51 | -0.06 | -0.70% | 0.35 | 36 | 1,412 | 0.82 | -0.86 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 25.00 | 9.30 | 9.85 | 9.58 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 1,094 | 0.89 | -0.88 | 0.04 | -0.01 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 26.00 | 10.20 | 10.75 | 10.48 | 10.77 | 0.00 | 0.00% | 0.40 | 0 | 803 | 0.89 | -0.89 | 0.03 | -0.01 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 27.00 | 11.15 | 11.75 | 11.45 | 11.52 | -0.55 | -4.56% | 0.42 | 1 | 663 | 0.94 | -0.91 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 28.00 | 12.15 | 12.75 | 12.45 | 12.87 | 0.00 | 0.00% | 0.44 | 0 | 303 | 0.98 | -0.92 | 0.03 | -0.01 | 5/14/2026 | 5/21/2026 3:59:30 PM EST |
| 29.00 | 13.10 | 13.80 | 13.45 | 13.45 | -0.20 | -1.47% | 0.46 | 1 | 173 | 1.04 | -0.93 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:30 PM EST |
| 30.00 | 13.25 | 14.95 | 14.10 | 14.55 | 0.00 | 0.00% | 0.47 | 0 | 450 | 1.15 | -0.93 | 0.02 | 0.00 | 5/13/2026 | 5/21/2026 3:59:30 PM EST |
| 31.00 | 13.70 | 17.35 | 15.53 | 16.00 | 0.00 | 0.00% | 0.50 | 0 | 92 | 1.73 | -0.94 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:30 PM EST |
| 32.00 | 14.50 | 18.35 | 16.43 | 15.53 | 0.00 | 0.00% | 0.51 | 0 | 45 | 1.77 | -0.95 | 0.02 | 0.00 | 4/8/2026 | 5/21/2026 3:59:30 PM EST |
| 33.00 | 15.45 | 19.40 | 17.43 | % | 0.53 | 0 | 0 | 1.82 | -0.96 | 0.02 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 34.00 | 16.85 | 20.40 | 18.63 | % | 0.55 | 0 | 0 | 1.86 | -0.96 | 0.01 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 35.00 | 17.35 | 21.40 | 19.38 | 19.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.89 | -0.96 | 0.01 | 0.00 | 3/27/2026 | 5/21/2026 3:59:30 PM EST |
| 36.00 | 18.35 | 22.40 | 20.38 | % | 0.57 | 0 | 0 | 1.93 | -0.97 | 0.01 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 37.00 | 19.35 | 23.35 | 21.35 | % | 0.58 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 5/21/2026 3:59:30 PM EST | |||
| 38.00 | 20.35 | 24.40 | 22.38 | 20.93 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.99 | -0.97 | 0.01 | 0.00 | 3/23/2026 | 5/21/2026 3:59:30 PM EST |
| 39.00 | 21.35 | 25.40 | 23.38 | 21.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 4/23/2026 | 5/21/2026 3:59:30 PM EST |
| 40.00 | 22.40 | 26.40 | 24.40 | 24.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 5/5/2026 | 5/21/2026 3:59:30 PM EST |