Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $18.09 as of 8/7/2026 7:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 15.30 | 13.50 | 13.22 | -0.05 | -0.38% | 2.70 | 5 | 6 | 9.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 9.05 | 9.45 | 9.25 | 9.26 | -0.21 | -2.22% | 1.03 | 4 | 107 | 3.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 7.75 | 8.60 | 8.18 | 8.47 | 0.00 | 0.00% | 0.82 | 0 | 60 | 3.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 6.00 | 9.10 | 7.55 | 7.35 | +0.05 | +0.69% | 0.69 | 2 | 29 | 5.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.50 | 6.20 | 7.00 | 6.60 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 5.90 | 7.50 | 6.70 | 6.18 | -0.23 | -3.59% | 0.56 | 1 | 36 | 4.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 4.55 | 7.00 | 5.78 | 5.77 | -0.08 | -1.37% | 0.46 | 3 | 119 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 4.20 | 6.75 | 5.48 | 5.12 | +0.02 | +0.40% | 0.42 | 11 | 41 | 3.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 3.65 | 5.40 | 4.53 | 5.11 | +0.76 | +17.48% | 0.34 | 3 | 61 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 4.10 | 5.40 | 4.75 | 4.35 | +0.03 | +0.70% | 0.34 | 579 | 108 | 3.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.50 | 2.40 | 5.25 | 3.83 | 3.77 | -0.02 | -0.53% | 0.26 | 3 | 185 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 2.95 | 4.05 | 3.50 | 3.24 | -0.03 | -0.92% | 0.23 | 17 | 247 | 2.08 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.50 | 2.26 | 3.00 | 2.63 | 2.85 | +0.14 | +5.17% | 0.17 | 27 | 544 | 1.21 | 0.98 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 2.34 | 2.46 | 2.40 | 2.27 | +0.16 | +7.59% | 0.15 | 800 | 1,717 | 0.71 | 0.96 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.50 | 1.90 | 2.03 | 1.97 | 1.83 | +0.15 | +8.93% | 0.12 | 829 | 2,866 | 0.61 | 0.92 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.18 | +14.29% | 0.08 | 516 | 5,779 | 0.45 | 0.87 | 0.18 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.50 | 1.01 | 1.09 | 1.05 | 1.03 | +0.19 | +22.62% | 0.06 | 1,191 | 5,938 | 0.50 | 0.78 | 0.27 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 0.65 | 0.70 | 0.68 | 0.67 | +0.12 | +21.82% | 0.04 | 6,592 | 7,072 | 0.47 | 0.64 | 0.35 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.50 | 0.39 | 0.40 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 8,907 | 9,146 | 0.46 | 0.46 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.01 | +4.77% | 0.01 | 7,926 | 13,751 | 0.45 | 0.29 | 0.30 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 3,098 | 9,736 | 0.45 | 0.18 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3,119 | 12,570 | 0.47 | 0.11 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,113 | 4,606 | 0.51 | 0.06 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4,636 | 5,450 | 0.54 | 0.03 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 719 | 0.78 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1,037 | 2,941 | 0.73 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3,121 | 1,324 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,129 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 1,164 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 4,324 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,034 | 68 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,823 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,303 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,681 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,064 | 1,842 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 516 | 1,494 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 215 | 3,031 | 0.72 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 177 | 2,077 | 0.69 | -0.02 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 668 | 5,941 | 0.58 | -0.04 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 531 | 7,878 | 0.54 | -0.08 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 2,167 | 7,013 | 0.49 | -0.13 | 0.18 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 17.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.11 | -44.00% | 0.01 | 5,036 | 4,380 | 0.46 | -0.22 | 0.27 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.17 | -36.96% | 0.02 | 3,727 | 2,674 | 0.44 | -0.36 | 0.35 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.50 | 0.49 | 0.53 | 0.51 | 0.51 | -0.21 | -29.17% | 0.03 | 2,606 | 1,723 | 0.43 | -0.54 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.83 | -0.30 | -26.55% | 0.04 | 482 | 620 | 0.42 | -0.71 | 0.30 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 19.50 | 0.96 | 1.41 | 1.19 | 1.35 | +0.06 | +4.66% | 0.06 | 16 | 294 | 0.57 | -0.82 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.00 | 1.60 | 1.88 | 1.74 | 1.81 | -0.12 | -6.22% | 0.09 | 196 | 388 | 0.73 | -0.89 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 20.50 | 1.16 | 2.97 | 2.07 | 2.42 | -0.03 | -1.23% | 0.10 | 16 | 71 | 1.51 | -0.94 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.00 | 2.59 | 3.00 | 2.80 | 2.60 | -0.27 | -9.41% | 0.13 | 3 | 394 | 1.05 | -0.97 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 21.50 | 2.87 | 4.75 | 3.81 | 3.24 | 0.00 | 0.00% | 0.18 | 2 | 33 | 2.29 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 22.00 | 3.50 | 5.00 | 4.25 | 3.70 | -0.05 | -1.34% | 0.19 | 15 | 197 | 1.26 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 22.50 | 3.90 | 5.50 | 4.70 | 4.19 | -0.11 | -2.56% | 0.21 | 5 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 23.00 | 4.40 | 6.35 | 5.38 | 4.69 | -0.02 | -0.43% | 0.23 | 2 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 23.50 | 3.25 | 6.75 | 5.00 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 24.00 | 5.50 | 7.25 | 6.38 | 5.70 | +0.03 | +0.53% | 0.27 | 10 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 5.30 | 8.20 | 6.75 | 6.70 | +0.03 | +0.45% | 0.27 | 7 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 10.95 | 13.20 | 12.08 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |