Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240322C00002500 | 2024-03-08 12:49PM EDT | 2.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOFI240322C00004000 | 2024-03-18 12:20PM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOFI240322C00004500 | 2024-03-18 2:11PM EDT | 4.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
SOFI240322C00005000 | 2024-03-18 2:35PM EDT | 5.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
SOFI240322C00005500 | 2024-03-18 3:59PM EDT | 5.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 139 | 36 | 0.00% |
SOFI240322C00006000 | 2024-03-18 3:56PM EDT | 6.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,072 | 1,251 | 0.00% |
SOFI240322C00006500 | 2024-03-18 3:58PM EDT | 6.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,846 | 1,406 | 0.00% |
SOFI240322C00007000 | 2024-03-18 3:59PM EDT | 7.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23,409 | 16,204 | 0.00% |
SOFI240322C00007500 | 2024-03-18 3:59PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16,284 | 31,351 | 25.00% |
SOFI240322C00008000 | 2024-03-18 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,009 | 44,008 | 25.00% |
SOFI240322C00008500 | 2024-03-18 3:48PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 837 | 9,946 | 50.00% |
SOFI240322C00009000 | 2024-03-18 3:39PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 37,475 | 50.00% |
SOFI240322C00009500 | 2024-03-18 2:18PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 10,090 | 50.00% |
SOFI240322C00010000 | 2024-03-18 2:09PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 11,996 | 50.00% |
SOFI240322C00010500 | 2024-03-18 10:34AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,457 | 50.00% |
SOFI240322C00011000 | 2024-03-15 12:26PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOFI240322C00011500 | 2024-03-08 4:00PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
SOFI240322C00012000 | 2024-03-13 12:28PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
SOFI240322C00012500 | 2024-02-28 1:48PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
SOFI240322C00013000 | 2024-03-07 2:15PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOFI240322C00013500 | 2024-03-11 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
SOFI240322C00015000 | 2024-03-06 10:31AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOFI240322C00018000 | 2024-03-13 12:58PM EDT | 18.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240322P00004000 | 2024-03-14 12:06PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOFI240322P00004500 | 2024-03-06 2:07PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SOFI240322P00005000 | 2024-03-18 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 50.00% |
SOFI240322P00005500 | 2024-03-18 3:38PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 363 | 50.00% |
SOFI240322P00006000 | 2024-03-18 3:54PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,831 | 3,752 | 50.00% |
SOFI240322P00006500 | 2024-03-18 3:59PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34,438 | 95,909 | 25.00% |
SOFI240322P00007000 | 2024-03-18 3:59PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,055 | 28,741 | 6.25% |
SOFI240322P00007500 | 2024-03-18 3:59PM EDT | 7.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,734 | 16,297 | 0.00% |
SOFI240322P00008000 | 2024-03-18 3:51PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 744 | 6,903 | 0.00% |
SOFI240322P00008500 | 2024-03-18 3:36PM EDT | 8.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 162 | 2,808 | 0.00% |
SOFI240322P00009000 | 2024-03-18 2:56PM EDT | 9.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 30 | 864 | 0.00% |
SOFI240322P00009500 | 2024-03-18 2:18PM EDT | 9.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
SOFI240322P00010000 | 2024-03-14 11:44AM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
SOFI240322P00010500 | 2024-03-04 12:37PM EDT | 10.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOFI240322P00011000 | 2024-03-14 10:50AM EDT | 11.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SOFI240322P00011500 | 2024-03-11 9:43AM EDT | 11.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SOFI240322P00012500 | 2024-03-08 12:22PM EDT | 12.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SOFI240322P00014000 | 2024-02-21 11:35AM EDT | 14.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SOFI240322P00015000 | 2024-02-26 12:37PM EDT | 15.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SOFI240322P00018000 | 2024-03-08 4:28PM EDT | 18.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |