Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.70 as of 3/13/2026 2:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.55 | 16.10 | 14.83 | 14.90 | 0.00 | 0.00% | 4.94 | 0 | 1,584 | 3.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 5.00 | 11.95 | 14.60 | 13.28 | 12.90 | 0.00 | 0.00% | 2.66 | 0 | 277 | 2.44 | 0.99 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 6.00 | 10.60 | 13.70 | 12.15 | % | 2.02 | 0 | 0 | 2.16 | 0.98 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 7.00 | 10.25 | 12.15 | 11.20 | % | 1.60 | 0 | 0 | 1.59 | 0.97 | 0.01 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 8.00 | 9.95 | 10.50 | 10.23 | 10.10 | -0.52 | -4.90% | 1.28 | 32 | 275 | 0.78 | 0.95 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 9.00 | 8.85 | 10.25 | 9.55 | 10.45 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.26 | 0.93 | 0.01 | 0.00 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 10.00 | 8.30 | 8.65 | 8.48 | 8.44 | -0.36 | -4.10% | 0.85 | 11 | 786 | 0.77 | 0.91 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 11.00 | 7.05 | 8.55 | 7.80 | 8.40 | 0.00 | 0.00% | 0.71 | 0 | 5 | 0.75 | 0.88 | 0.02 | -0.01 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 12.00 | 6.65 | 7.20 | 6.93 | 7.35 | -0.10 | -1.35% | 0.58 | 2 | 2,878 | 0.73 | 0.85 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 13.00 | 6.00 | 6.50 | 6.25 | 6.15 | -0.35 | -5.39% | 0.48 | 17 | 97 | 0.73 | 0.81 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 15.00 | 4.80 | 5.20 | 5.00 | 5.00 | -0.07 | -1.39% | 0.33 | 24 | 3,252 | 0.71 | 0.73 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 17.00 | 3.85 | 4.05 | 3.95 | 3.90 | -0.10 | -2.50% | 0.23 | 136 | 3,294 | 0.69 | 0.65 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 20.00 | 2.57 | 2.75 | 2.66 | 2.59 | -0.21 | -7.50% | 0.13 | 132 | 11,556 | 0.66 | 0.51 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 22.00 | 1.99 | 2.09 | 2.04 | 2.05 | -0.06 | -2.85% | 0.09 | 104 | 24,612 | 0.65 | 0.43 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 25.00 | 1.33 | 1.41 | 1.37 | 1.35 | -0.07 | -4.93% | 0.05 | 503 | 19,705 | 0.64 | 0.32 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 27.00 | 0.99 | 1.10 | 1.05 | 1.03 | -0.07 | -6.37% | 0.04 | 137 | 15,106 | 0.64 | 0.26 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 30.00 | 0.72 | 0.74 | 0.73 | 0.73 | -0.04 | -5.20% | 0.02 | 442 | 16,473 | 0.64 | 0.20 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 32.00 | 0.57 | 0.64 | 0.61 | 0.56 | -0.06 | -9.68% | 0.02 | 11 | 13,819 | 0.66 | 0.16 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 35.00 | 0.38 | 0.45 | 0.42 | 0.44 | -0.01 | -2.23% | 0.01 | 42 | 5,277 | 0.65 | 0.13 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 37.00 | 0.33 | 0.38 | 0.36 | 0.33 | -0.03 | -8.34% | 0.01 | 170 | 7,958 | 0.67 | 0.11 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 40.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 41 | 24,896 | 0.68 | 0.08 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 42.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5,745 | 0.68 | 0.07 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 45.00 | 0.16 | 0.21 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 7,173 | 0.70 | 0.06 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 47.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.01 | +5.89% | 0.00 | 195 | 3,129 | 0.70 | 0.05 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.01 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.14 | 0 | 2,481 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 8,229 | 1.01 | -0.01 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.50 | -0.02 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.28 | -0.03 | 0.01 | 0.00 | 2/27/2026 | 3/13/2026 3:59:55 PM EST |
| 8.00 | 0.28 | 0.33 | 0.31 | 0.30 | +0.03 | +11.12% | 0.04 | 1 | 766 | 0.86 | -0.05 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 9.00 | 0.39 | 0.45 | 0.42 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.82 | -0.07 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 10.00 | 0.51 | 0.60 | 0.56 | 0.56 | -0.02 | -3.45% | 0.06 | 521 | 7,684 | 0.79 | -0.09 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 11.00 | 0.71 | 0.83 | 0.77 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.78 | -0.12 | 0.02 | -0.01 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 12.00 | 0.95 | 1.06 | 1.01 | 1.01 | +0.02 | +2.02% | 0.08 | 7 | 1,690 | 0.76 | -0.15 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.27 | +0.03 | +2.42% | 0.10 | 295 | 431 | 0.74 | -0.19 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 15.00 | 1.93 | 2.06 | 2.00 | 1.99 | -0.01 | -0.50% | 0.13 | 63 | 3,386 | 0.71 | -0.27 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 17.00 | 2.79 | 2.96 | 2.88 | 2.90 | +0.02 | +0.70% | 0.17 | 83 | 6,531 | 0.69 | -0.35 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 20.00 | 4.50 | 4.65 | 4.58 | 4.58 | 0.00 | 0.00% | 0.23 | 67 | 15,421 | 0.66 | -0.49 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 22.00 | 5.85 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00% | 0.27 | 285 | 25,258 | 0.66 | -0.57 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 25.00 | 7.95 | 8.60 | 8.28 | 8.16 | -0.15 | -1.81% | 0.33 | 71 | 18,396 | 0.65 | -0.68 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 27.00 | 9.80 | 10.05 | 9.93 | 9.95 | 0.00 | 0.00% | 0.37 | 200 | 14,452 | 0.64 | -0.74 | 0.04 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 30.00 | 12.25 | 13.20 | 12.73 | 12.72 | +0.62 | +5.13% | 0.42 | 22 | 8,850 | 0.80 | -0.80 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 32.00 | 13.30 | 14.80 | 14.05 | 13.67 | 0.00 | 0.00% | 0.44 | 0 | 960 | 0.75 | -0.84 | 0.03 | -0.01 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 35.00 | 16.60 | 18.35 | 17.48 | 16.18 | 0.00 | 0.00% | 0.50 | 0 | 3,320 | 0.98 | -0.87 | 0.02 | 0.00 | 2/20/2026 | 3/13/2026 3:59:55 PM EST |
| 37.00 | 17.40 | 21.40 | 19.40 | 19.16 | 0.00 | 0.00% | 0.52 | 0 | 70 | 1.27 | -0.89 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 40.00 | 21.10 | 23.95 | 22.53 | 22.21 | 0.00 | 0.00% | 0.56 | 0 | 249 | 1.23 | -0.92 | 0.02 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 42.00 | 22.90 | 26.40 | 24.65 | 24.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.37 | -0.93 | 0.02 | 0.00 | 3/2/2026 | 3/13/2026 3:59:55 PM EST |
| 45.00 | 25.90 | 29.35 | 27.63 | 26.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.42 | -0.94 | 0.01 | 0.00 | 3/3/2026 | 3/13/2026 3:59:55 PM EST |
| 47.00 | 27.35 | 31.35 | 29.35 | 28.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.46 | -0.95 | 0.01 | 0.00 | 2/17/2026 | 3/13/2026 3:59:55 PM EST |