Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.47 as of 7/31/2026 9:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.55 | 8.55 | 7.55 | 6.22 | 0.00 | 0.00% | 0.84 | 0 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 10.00 | 6.00 | 6.65 | 6.33 | 5.99 | -1.06 | -15.04% | 0.63 | 30 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 11.00 | 4.80 | 6.05 | 5.43 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.60 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 12.00 | 3.95 | 4.70 | 4.33 | 3.79 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.43 | 0.95 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 12.50 | 3.65 | 4.35 | 4.00 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 347 | 1.08 | 0.94 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 13.00 | 2.93 | 3.60 | 3.27 | 3.47 | +0.49 | +16.45% | 0.25 | 2 | 26 | 0.82 | 0.91 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 13.50 | 2.55 | 3.15 | 2.85 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.73 | 0.88 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 14.00 | 2.36 | 2.71 | 2.54 | 2.50 | +0.02 | +0.81% | 0.18 | 3 | 166 | 0.53 | 0.84 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 14.50 | 1.99 | 2.30 | 2.15 | 2.10 | +0.05 | +2.44% | 0.15 | 5 | 42 | 0.53 | 0.79 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 15.00 | 1.82 | 1.90 | 1.86 | 1.78 | -0.09 | -4.82% | 0.12 | 513 | 234 | 0.52 | 0.72 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 15.50 | 1.48 | 1.58 | 1.53 | 1.42 | -0.22 | -13.42% | 0.10 | 116 | 393 | 0.52 | 0.65 | 0.14 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 16.00 | 1.18 | 1.28 | 1.23 | 1.20 | -0.12 | -9.10% | 0.08 | 83 | 308 | 0.52 | 0.58 | 0.15 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 16.50 | 0.95 | 1.02 | 0.99 | 1.00 | -0.05 | -4.77% | 0.06 | 128 | 181 | 0.52 | 0.50 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 17.00 | 0.73 | 0.81 | 0.77 | 0.77 | -0.10 | -11.50% | 0.05 | 153 | 578 | 0.53 | 0.42 | 0.15 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 17.50 | 0.57 | 0.62 | 0.60 | 0.60 | -0.04 | -6.25% | 0.03 | 52 | 647 | 0.51 | 0.36 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 18.00 | 0.43 | 0.52 | 0.48 | 0.46 | -0.04 | -8.00% | 0.03 | 187 | 608 | 0.51 | 0.29 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 18.50 | 0.33 | 0.37 | 0.35 | 0.33 | -0.04 | -10.82% | 0.02 | 161 | 899 | 0.52 | 0.24 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 19.00 | 0.26 | 0.28 | 0.27 | 0.25 | -0.05 | -16.67% | 0.01 | 293 | 864 | 0.52 | 0.20 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 19.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 121 | 387 | 0.52 | 0.16 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 20.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 317 | 1,149 | 0.53 | 0.13 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 20.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 34 | 138 | 0.54 | 0.10 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 21.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 12 | 326 | 0.59 | 0.08 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 21.50 | 0.04 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.07 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 20 | 119 | 0.62 | 0.05 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 22.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 22 | 24 | 0.62 | 0.04 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.08 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/31/2026 12:58:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 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 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 86 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.56 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 45 | 0.63 | -0.05 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 12.50 | 0.07 | 0.11 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 8 | 222 | 0.60 | -0.06 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 13.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 12 | 308 | 0.56 | -0.09 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 13.50 | 0.15 | 0.19 | 0.17 | 0.22 | +0.06 | +37.50% | 0.01 | 20 | 262 | 0.57 | -0.12 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 14.00 | 0.21 | 0.27 | 0.24 | 0.25 | +0.03 | +13.64% | 0.02 | 241 | 665 | 0.55 | -0.16 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 14.50 | 0.31 | 0.35 | 0.33 | 0.36 | +0.04 | +12.50% | 0.02 | 322 | 698 | 0.53 | -0.21 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 15.00 | 0.44 | 0.48 | 0.46 | 0.49 | +0.05 | +11.37% | 0.03 | 321 | 1,016 | 0.53 | -0.28 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 15.50 | 0.59 | 0.70 | 0.65 | 0.65 | +0.07 | +12.07% | 0.04 | 3,350 | 302 | 0.52 | -0.35 | 0.14 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 16.00 | 0.80 | 0.93 | 0.87 | 0.85 | +0.04 | +4.94% | 0.05 | 138 | 249 | 0.52 | -0.42 | 0.15 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 16.50 | 1.06 | 1.13 | 1.10 | 1.18 | +0.12 | +11.33% | 0.07 | 72 | 243 | 0.52 | -0.50 | 0.16 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 17.00 | 1.34 | 1.45 | 1.40 | 1.45 | +0.10 | +7.41% | 0.08 | 67 | 409 | 0.51 | -0.58 | 0.15 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 17.50 | 1.67 | 1.81 | 1.74 | 1.74 | -0.13 | -6.96% | 0.10 | 11 | 39 | 0.52 | -0.64 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 18.00 | 2.03 | 2.22 | 2.13 | 2.17 | -0.19 | -8.06% | 0.12 | 3 | 122 | 0.52 | -0.71 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 18.50 | 2.43 | 2.77 | 2.60 | 2.68 | +0.28 | +11.67% | 0.14 | 10 | 106 | 0.52 | -0.76 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 19.00 | 2.76 | 3.25 | 3.01 | 3.07 | +0.07 | +2.34% | 0.16 | 5 | 79 | 0.54 | -0.80 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 19.50 | 3.20 | 3.70 | 3.45 | 3.65 | +0.34 | +10.28% | 0.18 | 54 | 48 | 0.73 | -0.84 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 20.00 | 3.15 | 4.15 | 3.65 | 3.75 | -0.62 | -14.19% | 0.18 | 3 | 60 | 0.75 | -0.87 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 20.50 | 3.65 | 4.85 | 4.25 | % | 0.21 | 0 | 0 | 0.94 | -0.90 | 0.07 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 21.00 | 4.60 | 5.10 | 4.85 | 4.98 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.82 | -0.92 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 21.50 | 4.50 | 5.60 | 5.05 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.86 | -0.93 | 0.05 | -0.01 | 7/27/2026 | 7/31/2026 12:58:57 PM EST |
| 22.00 | 5.00 | 6.05 | 5.53 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.87 | -0.95 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 22.50 | 5.30 | 6.80 | 6.05 | 6.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.10 | -0.96 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 23.00 | 5.80 | 7.30 | 6.55 | 6.70 | +0.19 | +2.92% | 0.28 | 1 | 50 | 1.15 | -0.98 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 24.00 | 6.80 | 8.50 | 7.65 | 8.12 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 25.00 | 7.90 | 9.35 | 8.63 | 8.88 | -0.22 | -2.42% | 0.35 | 1 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 30.00 | 12.00 | 15.80 | 13.90 | 14.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |