Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.01 as of 7/20/2026 9:05:15 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 | 14.75 | 18.15 | 16.45 | 18.50 | 0.00 | 0.00% | 16.45 | 0 | 1,129 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 2.00 | 14.05 | 16.55 | 15.30 | 15.30 | 0.00 | 0.00% | 7.65 | 0 | 569 | 8.29 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 3.00 | 12.20 | 16.15 | 14.18 | 16.10 | 0.00 | 0.00% | 4.73 | 0 | 1,580 | 7.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:13 PM EST |
| 4.00 | 11.20 | 15.20 | 13.20 | 13.90 | 0.00 | 0.00% | 3.30 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 4:00:13 PM EST |
| 5.00 | 10.80 | 13.55 | 12.18 | 13.55 | 0.00 | 0.00% | 2.44 | 0 | 309 | 3.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:13 PM EST |
| 6.00 | 9.25 | 12.45 | 10.85 | 11.45 | 0.00 | 0.00% | 1.81 | 0 | 7 | 3.22 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 7.00 | 8.25 | 11.70 | 9.98 | 11.71 | 0.00 | 0.00% | 1.43 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 8.00 | 8.30 | 10.15 | 9.23 | 9.60 | 0.00 | 0.00% | 1.15 | 0 | 286 | 2.20 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 9.00 | 6.95 | 10.25 | 8.60 | 9.42 | 0.00 | 0.00% | 0.96 | 0 | 61 | 2.71 | 0.98 | 0.01 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 10.00 | 7.10 | 8.00 | 7.55 | 7.15 | +0.05 | +0.71% | 0.76 | 4 | 853 | 1.02 | 0.97 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 11.00 | 6.10 | 6.75 | 6.43 | 7.72 | 0.00 | 0.00% | 0.58 | 0 | 137 | 1.21 | 0.95 | 0.02 | -0.01 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 12.00 | 5.20 | 5.80 | 5.50 | 5.44 | -0.21 | -3.72% | 0.46 | 20 | 2,800 | 0.81 | 0.92 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 13.00 | 4.35 | 5.00 | 4.68 | 4.74 | 0.00 | 0.00% | 0.36 | 0 | 653 | 0.80 | 0.87 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 14.00 | 3.60 | 4.25 | 3.93 | 3.90 | -0.20 | -4.88% | 0.28 | 43 | 576 | 0.79 | 0.82 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 15.00 | 2.89 | 3.05 | 2.97 | 3.02 | -0.18 | -5.63% | 0.20 | 81 | 4,538 | 0.65 | 0.74 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 16.00 | 2.31 | 2.45 | 2.38 | 2.40 | -0.23 | -8.75% | 0.15 | 110 | 3,544 | 0.66 | 0.66 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 17.00 | 1.82 | 1.89 | 1.86 | 1.89 | -0.16 | -7.81% | 0.11 | 817 | 6,660 | 0.65 | 0.57 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 18.00 | 1.43 | 1.47 | 1.45 | 1.45 | -0.16 | -9.94% | 0.08 | 1,606 | 6,602 | 0.65 | 0.48 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 19.00 | 1.10 | 1.13 | 1.12 | 1.12 | -0.14 | -11.12% | 0.06 | 958 | 4,400 | 0.65 | 0.40 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 20.00 | 0.84 | 0.86 | 0.85 | 0.84 | -0.13 | -13.41% | 0.04 | 2,352 | 29,870 | 0.65 | 0.33 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 21.00 | 0.62 | 0.68 | 0.65 | 0.66 | -0.09 | -12.00% | 0.03 | 635 | 4,760 | 0.66 | 0.27 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 22.00 | 0.48 | 0.51 | 0.50 | 0.49 | -0.08 | -14.04% | 0.02 | 890 | 142,863 | 0.66 | 0.22 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 23.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.08 | -17.03% | 0.02 | 219 | 14,014 | 0.67 | 0.18 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 24.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 415 | 2,240 | 0.68 | 0.15 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 25.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 1,057 | 41,264 | 0.69 | 0.12 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 26.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.03 | -13.05% | 0.01 | 79 | 1,712 | 0.70 | 0.10 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 27.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 107 | 13,121 | 0.72 | 0.08 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 89 | 1,692 | 0.73 | 0.06 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 29.00 | 0.09 | 0.19 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 50 | 870 | 0.78 | 0.05 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 30.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 516 | 22,567 | 0.77 | 0.04 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 32.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 108 | 54,352 | 0.81 | 0.03 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 306 | 7,168 | 0.85 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 37.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 7,431 | 0.85 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5,149 | 26,238 | 0.91 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 42.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,771 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,249 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 47.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 3,379 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 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 | 3.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:13 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,751 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:13 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:13 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 20,393 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,883 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:13 PM EST |
| 7.00 | 0.01 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,749 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 603 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:13 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 115 | 358 | 0.82 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 10.00 | 0.05 | 0.09 | 0.07 | 0.10 | +0.02 | +25.00% | 0.01 | 137 | 4,712 | 0.77 | -0.03 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 11.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.03 | -25.00% | 0.01 | 79 | 6,648 | 0.72 | -0.05 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 12.00 | 0.19 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 24 | 8,453 | 0.70 | -0.08 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 13.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.02 | +6.46% | 0.03 | 140 | 7,461 | 0.68 | -0.13 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 14.00 | 0.53 | 0.55 | 0.54 | 0.54 | +0.02 | +3.85% | 0.04 | 193 | 5,224 | 0.67 | -0.18 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 15.00 | 0.82 | 0.84 | 0.83 | 0.83 | +0.02 | +2.47% | 0.06 | 333 | 12,454 | 0.66 | -0.26 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 16.00 | 1.22 | 1.25 | 1.24 | 1.22 | +0.04 | +3.39% | 0.08 | 211 | 4,209 | 0.66 | -0.34 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 17.00 | 1.71 | 1.73 | 1.72 | 1.72 | +0.08 | +4.88% | 0.10 | 1,222 | 10,321 | 0.65 | -0.43 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 18.00 | 2.28 | 2.36 | 2.32 | 2.37 | +0.17 | +7.73% | 0.13 | 551 | 8,887 | 0.66 | -0.52 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 19.00 | 2.89 | 3.10 | 3.00 | 2.93 | +0.17 | +6.16% | 0.16 | 88 | 6,553 | 0.67 | -0.60 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.10 | +2.82% | 0.18 | 13 | 16,026 | 0.66 | -0.67 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 21.00 | 4.35 | 4.70 | 4.53 | 4.32 | +0.07 | +1.65% | 0.22 | 12 | 985 | 0.67 | -0.73 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 22.00 | 5.20 | 5.45 | 5.33 | 5.30 | +0.20 | +3.93% | 0.24 | 59 | 24,802 | 0.65 | -0.78 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 23.00 | 5.10 | 7.35 | 6.23 | 6.01 | +0.04 | +0.67% | 0.27 | 25 | 572 | 1.17 | -0.82 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 24.00 | 6.80 | 7.25 | 7.03 | 7.08 | -0.44 | -5.86% | 0.29 | 19 | 424 | 0.74 | -0.85 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 25.00 | 7.85 | 8.45 | 8.15 | 8.07 | -0.08 | -0.99% | 0.33 | 13 | 14,443 | 0.91 | -0.88 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 26.00 | 8.45 | 10.10 | 9.28 | 8.95 | +0.05 | +0.57% | 0.36 | 5 | 40 | 1.28 | -0.90 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 27.00 | 9.90 | 10.15 | 10.03 | 9.68 | -0.22 | -2.23% | 0.37 | 194 | 11,475 | 0.79 | -0.92 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 28.00 | 10.50 | 11.15 | 10.83 | 10.72 | 0.00 | 0.00% | 0.39 | 0 | 52 | 0.88 | -0.94 | 0.03 | -0.01 | 7/8/2026 | 7/20/2026 4:00:13 PM EST |
| 29.00 | 11.50 | 12.25 | 11.88 | 12.05 | 0.00 | 0.00% | 0.41 | 0 | 72 | 1.00 | -0.95 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 30.00 | 12.55 | 13.10 | 12.83 | 12.83 | +1.18 | +10.13% | 0.43 | 4 | 8,703 | 0.92 | -0.96 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 32.00 | 13.40 | 15.95 | 14.68 | 12.75 | 0.00 | 0.00% | 0.46 | 0 | 1,007 | 1.53 | -0.97 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 35.00 | 15.85 | 19.80 | 17.83 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.03 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 7/20/2026 4:00:13 PM EST |
| 37.00 | 17.85 | 21.55 | 19.70 | % | 0.53 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 40.00 | 20.90 | 24.45 | 22.68 | 21.41 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 42.00 | 23.70 | 26.45 | 25.08 | 24.37 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:13 PM EST |
| 45.00 | 25.85 | 29.65 | 27.75 | 29.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 4:00:13 PM EST |
| 47.00 | 28.70 | 31.30 | 30.00 | % | 0.64 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |