Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.74 as of 7/29/2026 3:44:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.80 | 8.65 | 6.73 | 6.22 | -1.59 | -20.36% | 0.75 | 18 | 35 | 3.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 10.00 | 4.60 | 7.65 | 6.13 | 5.62 | -1.33 | -19.14% | 0.61 | 45 | 22 | 2.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 11.00 | 4.20 | 4.85 | 4.53 | 4.75 | -1.15 | -19.50% | 0.41 | 46 | 7 | 1.09 | 0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 12.00 | 2.12 | 5.50 | 3.81 | 3.60 | -1.10 | -23.41% | 0.32 | 2 | 183 | 2.12 | 0.95 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 12.50 | 2.61 | 5.05 | 3.83 | 3.20 | -0.99 | -23.63% | 0.31 | 7 | 3 | 2.00 | 0.92 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.00 | 2.52 | 3.15 | 2.84 | 2.89 | -0.86 | -22.94% | 0.22 | 2 | 5 | 0.91 | 0.89 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.50 | 1.96 | 4.20 | 3.08 | 2.20 | -1.20 | -35.30% | 0.23 | 8 | 6 | 1.78 | 0.84 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.00 | 1.81 | 2.18 | 2.00 | 1.94 | -1.14 | -37.02% | 0.14 | 220 | 119 | 0.51 | 0.79 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.50 | 1.50 | 1.78 | 1.64 | 1.74 | -1.11 | -38.95% | 0.11 | 85 | 95 | 0.55 | 0.73 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.00 | 1.22 | 1.30 | 1.26 | 1.30 | -1.11 | -46.06% | 0.08 | 822 | 55 | 0.56 | 0.66 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.50 | 0.97 | 1.03 | 1.00 | 0.99 | -0.91 | -47.90% | 0.06 | 1,452 | 966 | 0.55 | 0.58 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.00 | 0.76 | 0.82 | 0.79 | 0.76 | -0.87 | -53.38% | 0.05 | 1,200 | 209 | 0.55 | 0.50 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.50 | 0.59 | 0.63 | 0.61 | 0.62 | -0.80 | -56.34% | 0.04 | 2,040 | 505 | 0.56 | 0.42 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.69 | -58.48% | 0.03 | 1,219 | 674 | 0.55 | 0.35 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.61 | -62.89% | 0.02 | 740 | 604 | 0.56 | 0.29 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.00 | 0.27 | 0.29 | 0.28 | 0.31 | -0.48 | -60.76% | 0.02 | 1,504 | 1,578 | 0.57 | 0.24 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.44 | -66.67% | 0.01 | 562 | 560 | 0.57 | 0.19 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.32 | -62.75% | 0.01 | 836 | 1,019 | 0.58 | 0.16 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.50 | 0.11 | 0.15 | 0.13 | 0.14 | -0.28 | -66.67% | 0.01 | 5,247 | 651 | 0.60 | 0.13 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.23 | -67.65% | 0.01 | 2,883 | 3,523 | 0.60 | 0.10 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.23 | -71.88% | 0.00 | 156 | 610 | 0.62 | 0.09 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 21.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 179 | 1,239 | 0.64 | 0.07 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 21.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 67 | 673 | 0.64 | 0.06 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 443 | 1,162 | 0.65 | 0.05 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 22.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 115 | 415 | 0.69 | 0.04 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 298 | 1,238 | 0.70 | 0.03 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 318 | 0.92 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 32 | 309 | 0.81 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 615 | 3,764 | 0.79 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 105 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.09 | 0.55 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 11.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | -0.02 | 0.02 | 0.00 | 7/24/2026 | 7/29/2026 2:58:58 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 614 | 46 | 0.65 | -0.05 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 12.50 | 0.06 | 0.17 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 231 | 25 | 0.62 | -0.08 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 1,424 | 703 | 0.62 | -0.11 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 13.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.02 | 946 | 295 | 0.58 | -0.16 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.06 | +19.36% | 0.03 | 1,357 | 937 | 0.58 | -0.21 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 14.50 | 0.51 | 0.55 | 0.53 | 0.51 | +0.09 | +21.43% | 0.04 | 797 | 579 | 0.57 | -0.27 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.15 | +26.79% | 0.05 | 1,729 | 1,899 | 0.56 | -0.34 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 15.50 | 0.94 | 0.99 | 0.97 | 0.98 | +0.26 | +36.12% | 0.06 | 309 | 845 | 0.56 | -0.42 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.00 | 1.22 | 1.32 | 1.27 | 1.25 | +0.32 | +34.41% | 0.08 | 356 | 1,315 | 0.58 | -0.50 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 16.50 | 1.55 | 1.66 | 1.61 | 1.59 | +0.43 | +37.07% | 0.10 | 701 | 1,648 | 0.55 | -0.58 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.00 | 1.91 | 2.02 | 1.97 | 1.77 | +0.26 | +17.22% | 0.12 | 178 | 665 | 0.60 | -0.65 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 17.50 | 2.30 | 2.49 | 2.40 | 2.13 | +0.34 | +19.00% | 0.14 | 76 | 550 | 0.57 | -0.71 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.00 | 2.52 | 2.85 | 2.69 | 2.63 | +0.54 | +25.84% | 0.15 | 68 | 414 | 0.50 | -0.76 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 18.50 | 2.91 | 3.30 | 3.11 | 2.85 | +0.39 | +15.86% | 0.17 | 32 | 106 | 0.58 | -0.81 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.00 | 1.76 | 4.90 | 3.33 | 3.54 | +0.70 | +24.65% | 0.18 | 37 | 52 | 1.53 | -0.84 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 19.50 | 3.05 | 4.40 | 3.73 | 4.28 | +0.94 | +28.15% | 0.19 | 11 | 935 | 1.00 | -0.87 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 4.50 | +0.60 | +15.39% | 0.23 | 7 | 116 | 0.80 | -0.90 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 20.50 | 3.65 | 6.20 | 4.93 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.62 | -0.91 | 0.05 | -0.01 | 7/23/2026 | 7/29/2026 2:58:58 PM EST |
| 21.00 | 5.05 | 5.80 | 5.43 | 5.85 | +1.28 | +28.01% | 0.26 | 25 | 92 | 1.28 | -0.93 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 21.50 | 4.20 | 7.90 | 6.05 | 3.58 | 0.00 | 0.00% | 0.28 | 0 | 45 | 2.15 | -0.94 | 0.04 | -0.01 | 7/14/2026 | 7/29/2026 2:58:58 PM EST |
| 22.00 | 4.70 | 7.00 | 5.85 | 6.80 | +1.05 | +18.27% | 0.27 | 3 | 28 | 1.35 | -0.95 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 22.50 | 5.15 | 8.90 | 7.03 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.26 | -0.96 | 0.03 | 0.00 | 7/16/2026 | 7/29/2026 2:58:58 PM EST |
| 23.00 | 5.65 | 9.40 | 7.53 | 6.69 | 0.00 | 0.00% | 0.33 | 0 | 36 | 2.32 | -0.97 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 23.50 | 6.15 | 9.90 | 8.03 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.37 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/29/2026 2:58:58 PM EST |
| 24.00 | 6.65 | 9.75 | 8.20 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 25 | 2.42 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 25.00 | 7.65 | 10.10 | 8.88 | 8.55 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.51 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 30.00 | 12.45 | 16.40 | 14.43 | 13.42 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:58:58 PM EST |