Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI230324C00006000 | 2023-03-24 3:49PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,183 | 29,222 | 56.25% |
SOFI230331C00006000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 5,667 | 15,017 | 60.55% |
SOFI230406C00006000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 524 | 2,249 | 63.67% |
SOFI230414C00006000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 0.24 | 0.24 | 0.27 | -0.03 | -11.11% | 167 | 1,620 | 64.45% |
SOFI230421C00006000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 0.30 | 0.30 | 0.32 | -0.03 | -9.09% | 804 | 23,435 | 64.84% |
SOFI230428C00006000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 0.34 | 0.33 | 0.38 | -0.05 | -12.82% | 94 | 1,236 | 64.45% |
SOFI230519C00006000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 0.56 | 0.55 | 0.57 | -0.01 | -1.75% | 992 | 11,881 | 74.02% |
SOFI230616C00006000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 0.68 | 0.68 | 0.70 | -0.02 | -2.86% | 952 | 10,026 | 72.27% |
SOFI230721C00006000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 0.78 | 0.77 | 0.82 | -0.04 | -4.88% | 120 | 11,901 | 68.95% |
SOFI231020C00006000 | 2023-03-24 3:46PM EDT | 2023-10-20 | 1.11 | 1.10 | 1.16 | -0.05 | -4.31% | 379 | 3,024 | 71.39% |
SOFI231215C00006000 | 2023-03-24 2:57PM EDT | 2023-12-15 | 1.30 | 1.27 | 1.32 | +0.02 | +1.56% | 9 | 1,845 | 72.07% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI230324P00006000 | 2023-03-24 3:59PM EDT | 2023-03-24 | 0.26 | 0.23 | 0.27 | +0.02 | +8.33% | 784 | 2,265 | 65.63% |
SOFI230331P00006000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.35 | 0.35 | 0.36 | -0.01 | -2.78% | 723 | 5,353 | 57.03% |
SOFI230406P00006000 | 2023-03-24 3:51PM EDT | 2023-04-06 | 0.42 | 0.41 | 0.44 | 0.00 | - | 183 | 838 | 60.16% |
SOFI230414P00006000 | 2023-03-24 2:53PM EDT | 2023-04-14 | 0.51 | 0.47 | 0.52 | -0.01 | -1.92% | 74 | 479 | 60.94% |
SOFI230421P00006000 | 2023-03-24 3:48PM EDT | 2023-04-21 | 0.55 | 0.53 | 0.56 | +0.01 | +1.85% | 180 | 13,538 | 60.94% |
SOFI230428P00006000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 0.60 | 0.55 | 0.63 | -0.02 | -3.23% | 14 | 829 | 60.94% |
SOFI230519P00006000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 0.77 | 0.76 | 0.78 | -0.02 | -2.53% | 240 | 6,089 | 68.36% |
SOFI230616P00006000 | 2023-03-24 3:16PM EDT | 2023-06-16 | 0.90 | 0.86 | 0.90 | +0.04 | +4.65% | 94 | 4,779 | 66.02% |
SOFI230721P00006000 | 2023-03-24 3:45PM EDT | 2023-07-21 | 0.97 | 0.96 | 0.99 | +0.03 | +3.19% | 24 | 1,763 | 62.79% |
SOFI231020P00006000 | 2023-03-23 1:12PM EDT | 2023-10-20 | 1.24 | 1.23 | 1.30 | 0.00 | - | 37 | 608 | 64.16% |
SOFI231215P00006000 | 2023-03-24 9:40AM EDT | 2023-12-15 | 1.41 | 1.35 | 1.42 | +0.06 | +4.44% | 1 | 394 | 63.28% |