Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $17.65 as of 9/15/2026 8:34:06 AM 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 | 12.60 | 12.75 | 12.68 | % | 2.54 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 9.00 | 8.60 | 8.75 | 8.68 | 9.67 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 10.00 | 7.60 | 7.75 | 7.68 | 7.70 | +0.26 | +3.50% | 0.77 | 1 | 65 | 1.88 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 11.00 | 6.65 | 6.75 | 6.70 | 6.65 | -0.55 | -7.64% | 0.61 | 50 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 11.50 | 6.15 | 6.25 | 6.20 | 6.19 | % | 0.54 | 6 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 12.00 | 5.65 | 5.75 | 5.70 | 5.65 | +0.55 | +10.79% | 0.48 | 25 | 29 | 1.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 12.50 | 5.15 | 5.25 | 5.20 | 5.15 | -0.10 | -1.91% | 0.42 | 1 | 3 | 1.22 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 13.00 | 4.65 | 4.75 | 4.70 | 4.38 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.25 | 0.99 | 0.01 | -0.01 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 13.50 | 4.15 | 4.25 | 4.20 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.12 | 0.98 | 0.02 | -0.01 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 14.00 | 3.65 | 3.75 | 3.70 | 3.67 | +0.22 | +6.38% | 0.26 | 2 | 405 | 1.00 | 0.96 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 14.50 | 3.15 | 3.30 | 3.23 | 2.95 | -0.02 | -0.68% | 0.22 | 6 | 9 | 0.88 | 0.94 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 15.00 | 2.66 | 2.76 | 2.71 | 2.75 | +0.38 | +16.04% | 0.18 | 11 | 139 | 0.72 | 0.92 | 0.07 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 15.50 | 2.21 | 2.30 | 2.26 | 2.10 | +0.21 | +11.12% | 0.15 | 12 | 134 | 0.60 | 0.89 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 16.00 | 1.76 | 1.84 | 1.80 | 1.82 | +0.34 | +22.98% | 0.11 | 31 | 339 | 0.55 | 0.86 | 0.13 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 16.50 | 1.34 | 1.47 | 1.41 | 1.39 | +0.30 | +27.53% | 0.09 | 40 | 340 | 0.56 | 0.80 | 0.18 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 17.00 | 0.97 | 1.00 | 0.99 | 0.99 | +0.22 | +28.58% | 0.06 | 846 | 876 | 0.49 | 0.70 | 0.25 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 17.50 | 0.67 | 0.69 | 0.68 | 0.68 | +0.16 | +30.77% | 0.04 | 2,474 | 1,769 | 0.48 | 0.57 | 0.29 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 18.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.10 | +29.42% | 0.02 | 3,740 | 6,742 | 0.48 | 0.43 | 0.28 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 18.50 | 0.27 | 0.28 | 0.28 | 0.27 | +0.05 | +22.73% | 0.02 | 4,597 | 3,381 | 0.48 | 0.31 | 0.24 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 19.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.02 | +13.34% | 0.01 | 5,361 | 8,137 | 0.49 | 0.21 | 0.19 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 19.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 1,559 | 4,896 | 0.50 | 0.15 | 0.15 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,321 | 11,571 | 0.52 | 0.10 | 0.11 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 233 | 4,775 | 0.55 | 0.07 | 0.08 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 676 | 5,885 | 0.58 | 0.05 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 374 | 1,786 | 0.61 | 0.04 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 297 | 4,022 | 0.66 | 0.02 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 1,295 | 0.66 | 0.02 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 122 | 2,749 | 0.71 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 412 | 0.78 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 78 | 1,251 | 0.81 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,492 | 2,735 | 0.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 858 | 2,445 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 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 | 0.95 | 0.48 | 0.02 | % | 0.10 | 4 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 11 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST | |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 523 | 1.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | -0.01 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | -0.01 | 0.01 | -0.01 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 315 | 0.75 | -0.02 | 0.02 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 396 | 531 | 0.67 | -0.04 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 362 | 0.63 | -0.06 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2,115 | 1,121 | 0.58 | -0.08 | 0.07 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 520 | 2,470 | 0.54 | -0.11 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 16.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 970 | 3,859 | 0.52 | -0.14 | 0.13 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 16.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.10 | -37.04% | 0.01 | 1,596 | 6,523 | 0.49 | -0.20 | 0.18 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 17.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.14 | -31.12% | 0.02 | 4,394 | 6,642 | 0.49 | -0.30 | 0.25 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 17.50 | 0.49 | 0.51 | 0.50 | 0.50 | -0.20 | -28.58% | 0.03 | 1,070 | 4,565 | 0.48 | -0.43 | 0.29 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 18.00 | 0.74 | 0.78 | 0.76 | 0.78 | -0.21 | -21.22% | 0.04 | 398 | 3,252 | 0.47 | -0.57 | 0.28 | -0.03 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 18.50 | 1.06 | 1.12 | 1.09 | 1.08 | -0.33 | -23.41% | 0.06 | 254 | 1,430 | 0.47 | -0.69 | 0.24 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 19.00 | 1.45 | 1.51 | 1.48 | 1.53 | -0.32 | -17.30% | 0.08 | 173 | 2,020 | 0.47 | -0.79 | 0.19 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 19.50 | 1.87 | 1.98 | 1.93 | 2.14 | -0.09 | -4.04% | 0.10 | 5 | 118 | 0.47 | -0.85 | 0.15 | -0.02 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 20.00 | 2.34 | 2.42 | 2.38 | 2.39 | -0.41 | -14.65% | 0.12 | 63 | 296 | 0.41 | -0.90 | 0.11 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 20.50 | 2.81 | 2.90 | 2.86 | 2.98 | -0.17 | -5.40% | 0.14 | 2 | 10 | 0.63 | -0.93 | 0.08 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 21.00 | 3.30 | 3.40 | 3.35 | 3.42 | -0.32 | -8.56% | 0.16 | 15 | 122 | 0.71 | -0.95 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 21.50 | 3.75 | 3.90 | 3.83 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.78 | -0.96 | 0.04 | -0.01 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 22.00 | 4.25 | 4.40 | 4.33 | 4.60 | -0.12 | -2.55% | 0.20 | 4 | 44 | 0.85 | -0.98 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 22.50 | 4.75 | 4.90 | 4.83 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 8/25/2026 | 9/14/2026 3:59:52 PM EST |
| 23.00 | 5.25 | 5.40 | 5.33 | 5.33 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.97 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/14/2026 3:59:52 PM EST |
| 23.50 | 5.75 | 5.90 | 5.83 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.03 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/14/2026 3:59:52 PM EST |
| 24.00 | 6.25 | 6.40 | 6.33 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.09 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 3:59:52 PM EST |
| 25.00 | 7.25 | 7.40 | 7.33 | 7.63 | -0.30 | -3.79% | 0.29 | 1 | 138 | 1.20 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:52 PM EST |
| 30.00 | 12.25 | 12.40 | 12.33 | 13.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:52 PM EST |