Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.91 as of 8/24/2026 3:36:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.35 | 14.65 | 13.50 | % | 2.70 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 9.00 | 9.00 | 10.65 | 9.83 | 9.66 | 0.00 | 0.00% | 1.09 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 10.00 | 8.00 | 9.65 | 8.83 | % | 0.88 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 10.50 | 7.50 | 9.00 | 8.25 | 7.95 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:59:08 PM EST |
| 11.00 | 7.00 | 8.65 | 7.83 | 7.50 | 0.00 | 0.00% | 0.71 | 0 | 18 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:59:08 PM EST |
| 11.50 | 6.50 | 8.15 | 7.33 | % | 0.64 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 12.00 | 6.00 | 7.50 | 6.75 | 7.14 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 12.50 | 5.50 | 7.00 | 6.25 | % | 0.50 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 13.00 | 5.25 | 5.50 | 5.38 | 5.52 | +0.72 | +15.00% | 0.41 | 1 | 18 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 13.50 | 4.75 | 5.55 | 5.15 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 2:59:08 PM EST |
| 14.00 | 4.25 | 4.90 | 4.58 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.39 | 0.98 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 14.50 | 3.80 | 4.10 | 3.95 | 4.20 | +0.19 | +4.74% | 0.27 | 2 | 15 | 0.93 | 0.97 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 15.00 | 3.35 | 3.55 | 3.45 | 3.51 | +0.48 | +15.85% | 0.23 | 1 | 53 | 0.89 | 0.96 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 15.50 | 2.84 | 3.45 | 3.15 | 3.62 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.07 | 0.93 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 16.00 | 2.32 | 2.64 | 2.48 | 2.53 | -0.58 | -18.65% | 0.15 | 5 | 322 | 0.53 | 0.90 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 16.50 | 1.92 | 2.23 | 2.08 | 2.06 | -0.61 | -22.85% | 0.13 | 8 | 69 | 0.54 | 0.85 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.00 | 1.58 | 1.71 | 1.65 | 1.62 | -0.61 | -27.36% | 0.10 | 5 | 419 | 0.50 | 0.78 | 0.15 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.50 | 1.23 | 1.31 | 1.27 | 1.30 | -0.46 | -26.14% | 0.07 | 10 | 582 | 0.48 | 0.70 | 0.18 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | 0.97 | -0.44 | -31.21% | 0.05 | 118 | 2,065 | 0.48 | 0.60 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 18.50 | 0.71 | 0.74 | 0.73 | 0.74 | -0.38 | -33.93% | 0.04 | 731 | 1,855 | 0.48 | 0.50 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.00 | 0.52 | 0.53 | 0.53 | 0.53 | -0.33 | -38.38% | 0.03 | 1,784 | 1,984 | 0.49 | 0.41 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.50 | 0.37 | 0.39 | 0.38 | 0.39 | -0.26 | -40.00% | 0.02 | 550 | 1,691 | 0.50 | 0.32 | 0.18 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 20.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.19 | -40.43% | 0.01 | 1,118 | 5,290 | 0.51 | 0.25 | 0.15 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 20.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 4,749 | 2,416 | 0.51 | 0.19 | 0.13 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.10 | -41.67% | 0.01 | 318 | 3,634 | 0.52 | 0.14 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 21.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 210 | 2,296 | 0.53 | 0.11 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 22.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 488 | 3,276 | 0.54 | 0.08 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 22.50 | 0.04 | 0.06 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 0.56 | 0.06 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 187 | 800 | 0.58 | 0.04 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.10 | % | 0.00 | 25 | 0 | 0.59 | 0.03 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.68 | 0.02 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 81 | 689 | 0.63 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 379 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 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 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:59:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 10.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:59:08 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 2:59:08 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:59:08 PM EST |
| 12.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 2:59:08 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 3 | 105 | 0.94 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 210 | 0.62 | -0.02 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.59 | -0.03 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 479 | 0.57 | -0.04 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 15.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 40 | 585 | 0.52 | -0.07 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 586 | 1,712 | 0.51 | -0.10 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 16.50 | 0.15 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 287 | 3,537 | 0.49 | -0.15 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.04 | +18.19% | 0.02 | 675 | 1,862 | 0.49 | -0.22 | 0.15 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 17.50 | 0.41 | 0.42 | 0.42 | 0.42 | +0.10 | +31.25% | 0.02 | 320 | 1,041 | 0.49 | -0.30 | 0.18 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 18.00 | 0.60 | 0.62 | 0.61 | 0.61 | +0.15 | +32.61% | 0.03 | 388 | 1,062 | 0.49 | -0.40 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 18.50 | 0.86 | 0.88 | 0.87 | 0.87 | +0.25 | +40.33% | 0.05 | 807 | 1,212 | 0.51 | -0.50 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.00 | 1.15 | 1.18 | 1.17 | 1.15 | +0.27 | +30.69% | 0.06 | 761 | 943 | 0.50 | -0.59 | 0.20 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 19.50 | 1.49 | 1.56 | 1.53 | 1.50 | +0.29 | +23.97% | 0.08 | 114 | 199 | 0.50 | -0.68 | 0.18 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 20.00 | 1.80 | 1.97 | 1.89 | 1.80 | +0.30 | +20.00% | 0.09 | 23 | 509 | 0.49 | -0.75 | 0.15 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 20.50 | 2.13 | 2.42 | 2.28 | 1.98 | +0.08 | +4.22% | 0.11 | 4 | 131 | 0.60 | -0.81 | 0.13 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 21.00 | 2.30 | 2.85 | 2.58 | 2.29 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.58 | -0.86 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 21.50 | 2.68 | 3.35 | 3.02 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.64 | -0.89 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 2:59:08 PM EST |
| 22.00 | 3.35 | 3.85 | 3.60 | 3.35 | +0.18 | +5.68% | 0.16 | 4 | 41 | 0.64 | -0.92 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 22.50 | 3.35 | 4.35 | 3.85 | 4.11 | % | 0.17 | 2 | 0 | 0.82 | -0.94 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 23.00 | 4.20 | 4.85 | 4.53 | 4.06 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.88 | -0.95 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 23.50 | 5.00 | 5.30 | 5.15 | 5.19 | % | 0.22 | 2 | 0 | 0.80 | -0.97 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 24.00 | 4.80 | 6.00 | 5.40 | 6.18 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.15 | -0.98 | 0.02 | 0.00 | 8/18/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 5.55 | 6.80 | 6.18 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 30.00 | 11.05 | 11.85 | 11.45 | 11.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |