Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.46 as of 7/26/2026 10:26:51 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 | 13.60 | 17.60 | 15.60 | 18.50 | 0.00 | 0.00% | 15.60 | 0 | 1,129 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 2.00 | 12.65 | 16.55 | 14.60 | 15.35 | 0.00 | 0.00% | 7.30 | 0 | 577 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 3.00 | 11.65 | 15.55 | 13.60 | 16.10 | 0.00 | 0.00% | 4.53 | 0 | 1,580 | 7.45 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 4.00 | 10.65 | 14.55 | 12.60 | 13.90 | 0.00 | 0.00% | 3.15 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 3:59:58 PM EST |
| 5.00 | 9.60 | 13.60 | 11.60 | 13.55 | 0.00 | 0.00% | 2.32 | 0 | 309 | 4.77 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:58 PM EST |
| 6.00 | 8.65 | 12.60 | 10.63 | 11.45 | 0.00 | 0.00% | 1.77 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:58 PM EST |
| 7.00 | 8.20 | 11.60 | 9.90 | 9.30 | 0.00 | 0.00% | 1.41 | 0 | 12 | 3.51 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 8.05 | 9.75 | 8.90 | 8.75 | 0.00 | 0.00% | 1.11 | 0 | 286 | 2.37 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 6.25 | 8.55 | 7.40 | 9.42 | 0.00 | 0.00% | 0.82 | 0 | 61 | 1.92 | 0.99 | 0.01 | 0.00 | 7/9/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 6.50 | 7.05 | 6.78 | 6.73 | 0.00 | 0.00% | 0.68 | 0 | 805 | 1.28 | 0.97 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 4.45 | 6.75 | 5.60 | 5.55 | -0.25 | -4.31% | 0.51 | 50 | 237 | 1.57 | 0.95 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 4.55 | 5.05 | 4.80 | 5.67 | 0.00 | 0.00% | 0.40 | 0 | 2,818 | 0.60 | 0.91 | 0.04 | -0.01 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 3.75 | 4.25 | 4.00 | 3.80 | -0.25 | -6.18% | 0.31 | 1 | 645 | 0.70 | 0.86 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 3.05 | 3.20 | 3.13 | 3.10 | -0.23 | -6.91% | 0.22 | 296 | 966 | 0.63 | 0.79 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 2.35 | 2.48 | 2.42 | 2.50 | -0.12 | -4.58% | 0.16 | 201 | 4,514 | 0.61 | 0.71 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 1.84 | 1.92 | 1.88 | 1.85 | -0.20 | -9.76% | 0.12 | 80 | 3,571 | 0.62 | 0.61 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 1.40 | 1.52 | 1.46 | 1.40 | -0.16 | -10.26% | 0.09 | 687 | 7,561 | 0.63 | 0.51 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 1.04 | 1.10 | 1.07 | 1.05 | -0.14 | -11.77% | 0.06 | 774 | 7,376 | 0.62 | 0.42 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 0.77 | 0.81 | 0.79 | 0.77 | -0.13 | -14.45% | 0.04 | 791 | 5,443 | 0.63 | 0.33 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 0.57 | 0.60 | 0.59 | 0.58 | -0.09 | -13.44% | 0.03 | 2,301 | 30,560 | 0.63 | 0.27 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.08 | -16.00% | 0.02 | 504 | 5,169 | 0.64 | 0.21 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 0.01 | 1,983 | 144,250 | 0.65 | 0.17 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 116 | 14,219 | 0.66 | 0.14 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 269 | 2,355 | 0.68 | 0.11 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 764 | 40,946 | 0.69 | 0.09 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 312 | 1,827 | 0.71 | 0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 629 | 13,094 | 0.74 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 17 | 1,652 | 0.76 | 0.05 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 0.06 | 0.31 | 0.19 | 0.10 | +0.01 | +11.12% | 0.01 | 166 | 882 | 0.87 | 0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 135 | 22,983 | 0.80 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 254 | 54,339 | 0.86 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,563 | 0.95 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 37.00 | 0.02 | 0.19 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 7,623 | 1.02 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 25,190 | 0.99 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,766 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,249 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 3,385 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,751 | 2.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,358 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,883 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:58 PM EST |
| 7.00 | 0.01 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,751 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 363 | 0.77 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 26 | 4,685 | 0.74 | -0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 3 | 6,687 | 0.70 | -0.05 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 29 | 8,494 | 0.67 | -0.09 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 0.32 | 0.37 | 0.35 | 0.31 | -0.05 | -13.89% | 0.03 | 39 | 7,491 | 0.66 | -0.14 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 0.55 | 0.58 | 0.57 | 0.54 | -0.03 | -5.27% | 0.04 | 631 | 5,723 | 0.64 | -0.21 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 0.86 | 0.88 | 0.87 | 0.87 | 0.00 | 0.00% | 0.06 | 204 | 13,065 | 0.63 | -0.29 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 1.29 | 1.33 | 1.31 | 1.30 | -0.01 | -0.77% | 0.08 | 989 | 8,656 | 0.63 | -0.39 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 1.82 | 1.92 | 1.87 | 1.81 | -0.03 | -1.63% | 0.11 | 413 | 10,519 | 0.64 | -0.49 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 2.46 | 2.52 | 2.49 | 2.48 | -0.03 | -1.20% | 0.14 | 1,749 | 9,479 | 0.63 | -0.58 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.03 | +0.98% | 0.17 | 19 | 6,535 | 0.63 | -0.67 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 3.95 | 4.10 | 4.03 | 3.95 | +0.01 | +0.26% | 0.20 | 20 | 15,970 | 0.65 | -0.73 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 4.65 | 4.95 | 4.80 | 4.71 | -0.01 | -0.22% | 0.23 | 11 | 1,021 | 0.61 | -0.79 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 5.55 | 6.15 | 5.85 | 5.70 | +0.04 | +0.71% | 0.27 | 27 | 24,739 | 0.67 | -0.83 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 6.50 | 6.80 | 6.65 | 6.65 | +0.10 | +1.53% | 0.29 | 32 | 578 | 0.75 | -0.86 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 7.40 | 7.80 | 7.60 | 7.55 | +0.04 | +0.54% | 0.32 | 22 | 649 | 0.81 | -0.89 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 8.45 | 8.80 | 8.63 | 8.50 | +0.09 | +1.07% | 0.35 | 15 | 14,404 | 0.87 | -0.91 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 9.45 | 9.75 | 9.60 | 9.50 | +0.05 | +0.53% | 0.37 | 30 | 38 | 0.89 | -0.93 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 9.40 | 11.80 | 10.60 | 10.50 | +0.13 | +1.26% | 0.39 | 142 | 10,917 | 1.52 | -0.94 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 11.10 | 11.75 | 11.43 | 10.72 | 0.00 | 0.00% | 0.41 | 0 | 52 | 0.99 | -0.95 | 0.02 | 0.00 | 7/8/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 12.15 | 12.75 | 12.45 | 12.05 | 0.00 | 0.00% | 0.43 | 0 | 72 | 1.04 | -0.97 | 0.02 | 0.00 | 7/17/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 11.95 | 15.40 | 13.68 | 13.42 | +0.59 | +4.60% | 0.46 | 23 | 8,653 | 1.95 | -0.97 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 14.95 | 16.65 | 15.80 | 12.75 | 0.00 | 0.00% | 0.49 | 0 | 569 | 1.71 | -0.98 | 0.01 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 16.45 | 20.40 | 18.43 | 17.50 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.19 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 3:59:58 PM EST |
| 37.00 | 18.45 | 22.40 | 20.43 | % | 0.55 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 21.80 | 24.80 | 23.30 | 21.41 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:58 PM EST |
| 42.00 | 23.45 | 27.20 | 25.33 | 24.37 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 26.45 | 29.85 | 28.15 | 29.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 3:59:58 PM EST |
| 47.00 | 29.40 | 31.85 | 30.63 | % | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |