Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.22 as of 5/29/2026 8:17:04 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 | 16.55 | 17.65 | 17.10 | 17.30 | +1.06 | +6.53% | 17.10 | 2 | 885 | 4.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 2.00 | 15.60 | 17.60 | 16.60 | 14.30 | 0.00 | 0.00% | 8.30 | 0 | 511 | 5.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 3.00 | 13.50 | 16.15 | 14.83 | 15.30 | +2.30 | +17.70% | 4.94 | 2 | 1,581 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 4.00 | 12.30 | 16.25 | 14.28 | 11.30 | 0.00 | 0.00% | 3.57 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:25 PM EST |
| 5.00 | 11.55 | 13.70 | 12.63 | 13.47 | +1.33 | +10.96% | 2.53 | 5 | 316 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 6.00 | 10.35 | 13.80 | 12.08 | 12.45 | +0.95 | +8.27% | 2.01 | 10 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 7.00 | 9.40 | 13.35 | 11.38 | 8.84 | 0.00 | 0.00% | 1.63 | 0 | 10 | 2.56 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 8.00 | 9.00 | 12.40 | 10.70 | 8.70 | 0.00 | 0.00% | 1.34 | 0 | 282 | 2.28 | 0.98 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 9.00 | 9.05 | 10.25 | 9.65 | 7.50 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.40 | 0.97 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 10.00 | 8.30 | 8.65 | 8.48 | 8.50 | +1.10 | +14.87% | 0.85 | 17 | 836 | 0.85 | 0.94 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 11.00 | 7.35 | 8.30 | 7.83 | 7.50 | +1.05 | +16.28% | 0.71 | 3 | 60 | 1.10 | 0.92 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 12.00 | 6.50 | 6.80 | 6.65 | 7.00 | +1.25 | +21.74% | 0.55 | 9 | 2,885 | 0.60 | 0.90 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 13.00 | 5.70 | 6.00 | 5.85 | 5.80 | +1.05 | +22.11% | 0.45 | 46 | 340 | 0.62 | 0.87 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 14.00 | 4.95 | 5.25 | 5.10 | 5.15 | +0.98 | +23.51% | 0.36 | 61 | 249 | 0.63 | 0.83 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.94 | +26.79% | 0.30 | 174 | 5,051 | 0.64 | 0.78 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.00 | 3.80 | 3.90 | 3.85 | 3.74 | +0.76 | +25.51% | 0.24 | 1,025 | 2,627 | 0.65 | 0.72 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.00 | 3.25 | 3.30 | 3.28 | 3.30 | +0.75 | +29.42% | 0.19 | 567 | 6,346 | 0.64 | 0.66 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.00 | 2.78 | 2.82 | 2.80 | 2.79 | +0.66 | +30.99% | 0.16 | 2,570 | 3,113 | 0.64 | 0.60 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.00 | 2.35 | 2.40 | 2.38 | 2.31 | +0.53 | +29.78% | 0.13 | 713 | 1,838 | 0.64 | 0.54 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 2.00 | 2.04 | 2.02 | 2.01 | +0.53 | +35.82% | 0.10 | 4,042 | 18,498 | 0.65 | 0.48 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 1.70 | 1.73 | 1.72 | 1.67 | +0.42 | +33.60% | 0.08 | 1,322 | 1,537 | 0.65 | 0.43 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 1.44 | 1.47 | 1.46 | 1.44 | +0.39 | +37.15% | 0.07 | 10,712 | 113,883 | 0.65 | 0.39 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 23.00 | 1.22 | 1.26 | 1.24 | 1.24 | +0.35 | +39.33% | 0.05 | 460 | 7,833 | 0.66 | 0.34 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 24.00 | 1.04 | 1.08 | 1.06 | 1.02 | +0.26 | +34.22% | 0.04 | 265 | 903 | 0.66 | 0.30 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 25.00 | 0.89 | 0.93 | 0.91 | 0.90 | +0.25 | +38.47% | 0.04 | 2,542 | 28,077 | 0.67 | 0.27 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 26.00 | 0.75 | 0.83 | 0.79 | 0.77 | +0.22 | +40.00% | 0.03 | 130 | 1,274 | 0.68 | 0.24 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 27.00 | 0.67 | 0.70 | 0.69 | 0.68 | +0.21 | +44.69% | 0.03 | 322 | 12,854 | 0.68 | 0.21 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 28.00 | 0.56 | 0.66 | 0.61 | 0.67 | +0.31 | +86.12% | 0.02 | 187 | 1,242 | 0.69 | 0.19 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 29.00 | 0.49 | 0.55 | 0.52 | 0.56 | +0.25 | +80.65% | 0.02 | 99 | 579 | 0.70 | 0.17 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 30.00 | 0.45 | 0.48 | 0.47 | 0.47 | +0.15 | +46.88% | 0.02 | 1,135 | 21,763 | 0.71 | 0.15 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 32.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.07 | +24.14% | 0.01 | 395 | 53,658 | 0.72 | 0.12 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 35.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.06 | +30.00% | 0.01 | 297 | 5,380 | 0.74 | 0.09 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 37.00 | 0.21 | 0.26 | 0.24 | 0.26 | +0.13 | +100.00% | 0.01 | 40 | 7,348 | 0.77 | 0.07 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 40.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 5,495 | 30,079 | 0.78 | 0.06 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 42.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 90 | 6,023 | 0.80 | 0.05 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 45.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 255 | 7,176 | 0.85 | 0.04 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 47.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 92 | 3,203 | 0.84 | 0.04 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 9,754 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 5.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,991 | 18,977 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,883 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:25 PM EST |
| 7.00 | 0.03 | 0.35 | 0.19 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.08 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:25 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.01 | 50 | 633 | 0.88 | -0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.90 | -0.03 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:25 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.05 | -23.81% | 0.02 | 851 | 5,145 | 0.76 | -0.06 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 11.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.13 | -35.14% | 0.02 | 1,305 | 1,453 | 0.71 | -0.08 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 12.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.10 | -21.74% | 0.03 | 367 | 5,557 | 0.69 | -0.10 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 13.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.15 | -22.39% | 0.04 | 61 | 3,769 | 0.67 | -0.13 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 14.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.21 | -22.11% | 0.05 | 244 | 1,702 | 0.65 | -0.17 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 15.00 | 0.98 | 1.06 | 1.02 | 1.02 | -0.29 | -22.14% | 0.07 | 616 | 9,951 | 0.65 | -0.22 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 16.00 | 1.34 | 1.43 | 1.39 | 1.39 | -0.35 | -20.12% | 0.09 | 699 | 2,700 | 0.64 | -0.28 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 17.00 | 1.75 | 1.86 | 1.81 | 1.85 | -0.35 | -15.91% | 0.11 | 426 | 7,698 | 0.64 | -0.34 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 18.00 | 2.30 | 2.35 | 2.33 | 2.30 | -0.55 | -19.30% | 0.13 | 5,118 | 875 | 0.64 | -0.40 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 19.00 | 2.80 | 2.93 | 2.87 | 2.87 | -1.05 | -26.79% | 0.15 | 63 | 2,739 | 0.64 | -0.46 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 20.00 | 3.50 | 3.60 | 3.55 | 3.53 | -0.67 | -15.96% | 0.18 | 281 | 16,213 | 0.65 | -0.52 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 21.00 | 4.10 | 4.40 | 4.25 | 4.22 | -1.24 | -22.72% | 0.20 | 30 | 206 | 0.66 | -0.57 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 22.00 | 4.90 | 5.15 | 5.03 | 5.03 | -0.72 | -12.53% | 0.23 | 53 | 25,041 | 0.67 | -0.61 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 23.00 | 5.60 | 5.90 | 5.75 | 5.67 | -0.98 | -14.74% | 0.25 | 13 | 366 | 0.66 | -0.66 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 24.00 | 6.40 | 6.75 | 6.58 | 6.56 | -1.75 | -21.06% | 0.27 | 5 | 421 | 0.66 | -0.70 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 25.00 | 7.25 | 7.60 | 7.43 | 7.42 | -1.02 | -12.09% | 0.30 | 140 | 15,348 | 0.67 | -0.73 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 26.00 | 8.20 | 8.50 | 8.35 | 8.25 | -1.67 | -16.84% | 0.32 | 2 | 36 | 0.69 | -0.76 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 27.00 | 9.10 | 9.40 | 9.25 | 9.26 | -1.69 | -15.44% | 0.34 | 45 | 11,642 | 0.70 | -0.79 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 28.00 | 9.75 | 10.35 | 10.05 | 10.35 | -1.42 | -12.07% | 0.36 | 2 | 2 | 0.78 | -0.81 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 29.00 | 10.65 | 11.35 | 11.00 | 13.20 | 0.00 | 0.00% | 0.38 | 0 | 19 | 0.82 | -0.83 | 0.04 | -0.01 | 5/22/2026 | 5/29/2026 3:59:25 PM EST |
| 30.00 | 11.60 | 12.30 | 11.95 | 13.94 | 0.00 | 0.00% | 0.40 | 0 | 8,692 | 0.84 | -0.85 | 0.03 | -0.01 | 5/26/2026 | 5/29/2026 3:59:25 PM EST |
| 32.00 | 13.50 | 14.15 | 13.83 | 13.64 | -3.11 | -18.57% | 0.43 | 2 | 853 | 0.84 | -0.88 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 35.00 | 16.20 | 17.10 | 16.65 | 17.15 | -1.75 | -9.26% | 0.48 | 1 | 7 | 0.91 | -0.91 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:25 PM EST |
| 37.00 | 18.15 | 19.10 | 18.63 | % | 0.50 | 0 | 0 | 0.97 | -0.93 | 0.02 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 40.00 | 19.80 | 23.80 | 21.80 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -0.94 | 0.01 | 0.00 | 4/17/2026 | 5/29/2026 3:59:25 PM EST |
| 42.00 | 21.80 | 25.80 | 23.80 | % | 0.57 | 0 | 0 | 1.67 | -0.95 | 0.01 | 0.00 | 5/29/2026 3:59:25 PM EST | |||
| 45.00 | 24.80 | 28.80 | 26.80 | 29.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.74 | -0.96 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 3:59:25 PM EST |
| 47.00 | 26.80 | 30.75 | 28.78 | % | 0.61 | 0 | 0 | 1.77 | -0.96 | 0.01 | 0.00 | 5/29/2026 3:59:25 PM EST |