Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $16.80 as of 9/25/2026 9:45:53 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 | 11.70 | 11.80 | 11.75 | % | 2.35 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:59 AM EST | |||
| 9.00 | 7.70 | 7.80 | 7.75 | 8.00 | 0.00 | 0.00% | 0.86 | 0 | 53 | 2.45 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:59 AM EST |
| 10.00 | 6.70 | 6.80 | 6.75 | 6.85 | +0.02 | +0.30% | 0.68 | 3 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 11.00 | 5.70 | 5.80 | 5.75 | 5.90 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 11.50 | 5.20 | 5.30 | 5.25 | 4.77 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 12.00 | 4.70 | 4.80 | 4.75 | 4.77 | 0.00 | 0.00% | 0.40 | 0 | 53 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 12.50 | 4.20 | 4.30 | 4.25 | 4.47 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 13.00 | 3.70 | 3.80 | 3.75 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 13.50 | 3.20 | 3.30 | 3.25 | 3.17 | -0.56 | -15.02% | 0.24 | 1 | 6 | 0.97 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 14.00 | 2.74 | 2.79 | 2.77 | 2.72 | +0.10 | +3.82% | 0.20 | 1 | 31 | 0.71 | 0.98 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 14.50 | 2.25 | 2.30 | 2.28 | 2.25 | -0.12 | -5.07% | 0.16 | 2 | 22 | 0.63 | 0.96 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 15.00 | 1.76 | 1.80 | 1.78 | 1.72 | -0.14 | -7.53% | 0.12 | 23 | 372 | 0.53 | 0.92 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 15.50 | 1.29 | 1.33 | 1.31 | 1.29 | -0.10 | -7.20% | 0.08 | 47 | 424 | 0.42 | 0.86 | 0.20 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.00 | 0.85 | 0.89 | 0.87 | 0.85 | -0.15 | -15.00% | 0.05 | 107 | 1,622 | 0.40 | 0.76 | 0.31 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.50 | 0.51 | 0.53 | 0.52 | 0.52 | -0.09 | -14.76% | 0.03 | 860 | 4,054 | 0.40 | 0.59 | 0.42 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 17.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.08 | -22.86% | 0.02 | 4,741 | 11,407 | 0.41 | 0.38 | 0.40 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 17.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 1,928 | 9,643 | 0.43 | 0.23 | 0.29 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 18.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 768 | 13,612 | 0.46 | 0.14 | 0.19 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 902 | 21,855 | 0.52 | 0.08 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 244 | 10,873 | 0.58 | 0.05 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 120 | 3,554 | 0.63 | 0.03 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 66 | 7,197 | 0.71 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 2,564 | 0.73 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,902 | 0.80 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 128 | 2,574 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 389 | 474 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 3,772 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,040 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,400 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,174 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:59 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:59 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:59 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 245 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.72 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 508 | 476 | 0.65 | -0.02 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 1,593 | 0.59 | -0.04 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 81 | 2,974 | 0.51 | -0.08 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 522 | 4,576 | 0.46 | -0.14 | 0.20 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 923 | 14,375 | 0.42 | -0.24 | 0.31 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.50 | 0.25 | 0.27 | 0.26 | 0.28 | +0.01 | +3.71% | 0.02 | 1,409 | 13,853 | 0.42 | -0.41 | 0.42 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 17.00 | 0.51 | 0.52 | 0.52 | 0.51 | 0.00 | 0.00% | 0.03 | 1,464 | 13,503 | 0.42 | -0.62 | 0.40 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 17.50 | 0.83 | 0.90 | 0.87 | 0.88 | +0.03 | +3.53% | 0.05 | 482 | 4,857 | 0.44 | -0.77 | 0.29 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 18.00 | 1.30 | 1.34 | 1.32 | 1.32 | +0.06 | +4.77% | 0.07 | 58 | 3,599 | 0.49 | -0.86 | 0.19 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 18.50 | 1.77 | 1.82 | 1.80 | 1.80 | +0.08 | +4.66% | 0.10 | 13 | 1,052 | 0.54 | -0.92 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 19.00 | 2.23 | 2.31 | 2.27 | 2.29 | +0.06 | +2.70% | 0.12 | 3 | 545 | 0.53 | -0.95 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 19.50 | 2.75 | 2.80 | 2.78 | 2.83 | -0.37 | -11.57% | 0.14 | 6 | 196 | 0.55 | -0.97 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.00 | 3.25 | 3.30 | 3.28 | 3.30 | +0.05 | +1.54% | 0.16 | 1 | 204 | 0.95 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.50 | 3.75 | 3.80 | 3.78 | 3.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 21.00 | 4.20 | 4.30 | 4.25 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.13 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 10:58:59 AM EST |
| 21.50 | 4.70 | 4.80 | 4.75 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |
| 22.00 | 5.20 | 5.30 | 5.25 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.30 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |
| 22.50 | 5.70 | 5.80 | 5.75 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 23.00 | 6.20 | 6.30 | 6.25 | 6.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:58:59 AM EST |
| 23.50 | 6.70 | 6.80 | 6.75 | 6.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 10:58:59 AM EST |
| 24.00 | 7.20 | 7.30 | 7.25 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:59 AM EST |
| 25.00 | 8.20 | 8.30 | 8.25 | 7.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:58:59 AM EST |
| 30.00 | 13.20 | 13.30 | 13.25 | 12.41 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 10:58:59 AM EST |