Options Chain for SOFI TECHNOLOGIES INC COM (SOFI) - $15.81 as of 4/30/2026 8:24:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 15.30 | 15.05 | 15.18 | +0.30 | +2.02% | 15.05 | 101 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 2.00 | 13.65 | 14.25 | 13.95 | 14.17 | +0.20 | +1.44% | 6.97 | 181 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 3.00 | 12.55 | 13.30 | 12.93 | 13.13 | +0.75 | +6.06% | 4.31 | 150 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 4.00 | 11.50 | 12.55 | 12.03 | 12.17 | +0.74 | +6.48% | 3.01 | 72 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 5.00 | 10.60 | 11.25 | 10.93 | 10.73 | -0.22 | -2.01% | 2.19 | 1 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 6.00 | 9.80 | 10.25 | 10.03 | 9.23 | 0.00 | 0.00% | 1.67 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 7.00 | 8.65 | 9.30 | 8.98 | 9.35 | +1.03 | +12.38% | 1.28 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 8.00 | 7.35 | 8.30 | 7.83 | 7.96 | +0.04 | +0.51% | 0.98 | 3 | 18 | 9.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 9.00 | 6.70 | 7.30 | 7.00 | 6.70 | +0.36 | +5.68% | 0.78 | 6 | 40 | 8.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 10.00 | 5.75 | 6.35 | 6.05 | 6.15 | +0.40 | +6.96% | 0.60 | 8 | 9 | 6.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 11.00 | 4.55 | 5.45 | 5.00 | 4.87 | +0.27 | +5.87% | 0.45 | 4 | 194 | 5.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 12.00 | 3.80 | 4.25 | 4.03 | 4.05 | +0.25 | +6.58% | 0.34 | 49 | 939 | 4.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 12.50 | 3.20 | 3.80 | 3.50 | 3.55 | +0.35 | +10.94% | 0.28 | 50 | 8 | 4.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 13.00 | 2.71 | 3.25 | 2.98 | 3.21 | +0.52 | +19.34% | 0.23 | 6 | 489 | 3.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 13.50 | 2.20 | 2.70 | 2.45 | 2.60 | +0.38 | +17.12% | 0.18 | 7 | 12 | 3.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 14.00 | 1.83 | 2.27 | 2.05 | 1.97 | +0.40 | +25.48% | 0.15 | 32 | 294 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 14.50 | 0.99 | 2.08 | 1.54 | 1.70 | +0.62 | +57.41% | 0.11 | 81 | 78 | 2.21 | 0.99 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.42 | +61.77% | 0.07 | 659 | 1,688 | 1.25 | 0.96 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 15.50 | 0.59 | 0.73 | 0.66 | 0.69 | +0.31 | +81.58% | 0.04 | 6,429 | 6,081 | 0.65 | 0.82 | 0.41 | -0.06 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 16.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.05 | +25.00% | 0.02 | 25,523 | 14,386 | 0.58 | 0.55 | 0.70 | -0.11 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 20,536 | 12,514 | 0.63 | 0.22 | 0.55 | -0.07 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14,927 | 23,016 | 0.76 | 0.06 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,423 | 3,167 | 0.93 | 0.01 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4,695 | 11,134 | 1.17 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,517 | 13,827 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,792 | 37,677 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,244 | 16,309 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,289 | 28,043 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 680 | 10,450 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 637 | 14,536 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 124 | 6,270 | 2.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 334 | 12,966 | 2.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 5,753 | 2.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 315 | 12,454 | 2.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 4,684 | 3.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 179 | 14,152 | 3.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 3,549 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 136 | 10,868 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 4,478 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 714 | 2,468 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,219 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,683 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 992 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:41 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.24 | +0.23 | +2,300.00% | 0.00 | 9 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.34 | +0.33 | +3,300.00% | 0.00 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.25 | +0.24 | +2,400.00% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.24 | +0.23 | +2,300.00% | 0.00 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:41 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 553 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,358 | 3.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 13,331 | 2.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 2,344 | 2.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 147 | 2,814 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 910 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 674 | 8,485 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4,233 | 4,298 | 1.17 | -0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 5,621 | 21,317 | 0.89 | -0.04 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.31 | -91.18% | 0.00 | 9,575 | 13,984 | 0.65 | -0.18 | 0.41 | -0.06 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 16.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.50 | -76.93% | 0.01 | 13,351 | 22,500 | 0.59 | -0.45 | 0.70 | -0.11 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 16.50 | 0.44 | 0.47 | 0.46 | 0.46 | -0.53 | -53.54% | 0.03 | 2,703 | 10,297 | 0.60 | -0.78 | 0.55 | -0.07 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 17.00 | 0.86 | 0.92 | 0.89 | 0.88 | -0.66 | -42.86% | 0.05 | 2,075 | 20,131 | 1.01 | -0.94 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 17.50 | 1.32 | 1.41 | 1.37 | 1.38 | -0.61 | -30.66% | 0.08 | 1,201 | 16,173 | 1.21 | -0.99 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 18.00 | 1.87 | 1.93 | 1.90 | 1.92 | -0.59 | -23.51% | 0.11 | 1,950 | 25,089 | 1.49 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 18.50 | 2.37 | 2.46 | 2.42 | 2.46 | -0.54 | -18.00% | 0.13 | 651 | 8,986 | 1.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 19.00 | 2.86 | 3.10 | 2.98 | 2.97 | -0.51 | -14.66% | 0.16 | 828 | 13,210 | 1.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 19.50 | 3.25 | 3.65 | 3.45 | 3.51 | -0.44 | -11.14% | 0.18 | 112 | 1,991 | 2.78 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 20.00 | 3.80 | 4.15 | 3.98 | 4.02 | -0.43 | -9.67% | 0.20 | 253 | 1,543 | 3.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 20.50 | 4.10 | 4.75 | 4.43 | 4.45 | -0.45 | -9.19% | 0.22 | 34 | 235 | 3.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 21.00 | 4.75 | 5.25 | 5.00 | 4.90 | -0.48 | -8.93% | 0.24 | 29 | 145 | 3.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 21.50 | 4.80 | 6.05 | 5.43 | 5.49 | -0.08 | -1.44% | 0.25 | 6 | 90 | 4.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 22.00 | 5.80 | 6.10 | 5.95 | 5.85 | -0.52 | -8.17% | 0.27 | 36 | 195 | 3.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 22.50 | 6.05 | 7.00 | 6.53 | 6.39 | -0.43 | -6.31% | 0.29 | 5 | 6 | 4.52 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 23.00 | 6.25 | 7.45 | 6.85 | 6.86 | -0.39 | -5.38% | 0.30 | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 23.50 | 7.05 | 7.45 | 7.25 | 7.35 | -0.46 | -5.89% | 0.31 | 3 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 24.00 | 7.30 | 8.40 | 7.85 | 8.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 24.50 | 6.95 | 9.50 | 8.23 | 8.88 | 0.00 | 0.00% | 0.34 | 0 | 2 | 7.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 25.00 | 8.60 | 9.30 | 8.95 | 8.85 | -0.48 | -5.15% | 0.36 | 4 | 41 | 5.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 25.50 | 8.80 | 9.80 | 9.30 | 9.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |
| 26.00 | 9.05 | 10.50 | 9.78 | 9.80 | +2.38 | +32.08% | 0.38 | 2 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 27.00 | 10.55 | 11.20 | 10.88 | 10.85 | -0.12 | -1.10% | 0.40 | 4 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 28.00 | 11.65 | 12.15 | 11.90 | 11.83 | -0.67 | -5.36% | 0.42 | 2 | 5 | 5.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 30.00 | 13.50 | 14.30 | 13.90 | 13.85 | -0.60 | -4.16% | 0.46 | 8 | 5 | 7.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:41 PM EST |
| 35.00 | 17.70 | 19.55 | 18.63 | 19.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:58:41 PM EST |