Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI231208C00006000 | 2023-12-08 3:31PM EST | 2023-12-08 | 2.14 | 2.05 | 2.23 | +0.12 | +5.94% | 92 | 1,052 | 293.75% |
SOFI231215C00006000 | 2023-12-08 1:02PM EST | 2023-12-15 | 2.15 | 2.05 | 2.23 | +0.19 | +9.69% | 184 | 3,260 | 103.13% |
SOFI231222C00006000 | 2023-12-08 3:31PM EST | 2023-12-22 | 2.16 | 2.12 | 2.29 | +0.17 | +8.54% | 33 | 179 | 115.63% |
SOFI231229C00006000 | 2023-12-08 9:36AM EST | 2023-12-29 | 2.13 | 2.08 | 2.33 | +0.13 | +6.50% | 4 | 789 | 95.31% |
SOFI240105C00006000 | 2023-12-07 3:09PM EST | 2024-01-05 | 2.28 | 2.12 | 2.39 | +0.25 | +12.32% | 1 | 17 | 96.48% |
SOFI240112C00006000 | 2023-12-08 12:34PM EST | 2024-01-12 | 2.16 | 2.14 | 2.37 | +0.01 | +0.47% | 42 | 49 | 86.72% |
SOFI240119C00006000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.26 | 2.26 | 2.35 | +0.14 | +6.60% | 351 | 8,714 | 88.28% |
SOFI240126C00006000 | 2023-12-07 2:23PM EST | 2024-01-26 | 2.20 | - | - | 0.00 | - | - | - | 0.00% |
SOFI240216C00006000 | 2023-12-08 3:58PM EST | 2024-02-16 | 2.48 | 2.45 | 2.49 | +0.14 | +5.98% | 104 | 2,194 | 88.87% |
SOFI240315C00006000 | 2023-12-08 1:50PM EST | 2024-03-15 | 2.57 | 2.44 | 2.69 | +0.16 | +6.64% | 44 | 2,944 | 83.98% |
SOFI240419C00006000 | 2023-12-07 12:03PM EST | 2024-04-19 | 2.75 | 2.65 | 2.80 | +0.25 | +10.00% | 1 | 784 | 84.18% |
SOFI240621C00006000 | 2023-12-07 3:27PM EST | 2024-06-21 | 2.81 | 2.84 | 2.96 | 0.00 | - | 1 | 592 | 79.79% |
SOFI240719C00006000 | 2023-12-07 1:04PM EST | 2024-07-19 | 2.99 | 2.95 | 3.05 | +0.12 | +4.18% | 6 | 104 | 80.08% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI231208P00006000 | 2023-12-07 9:42AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,167 | 262.50% |
SOFI231215P00006000 | 2023-12-08 2:07PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 56,799 | 93.75% |
SOFI231222P00006000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 238 | 5,071 | 81.25% |
SOFI231229P00006000 | 2023-12-08 3:59PM EST | 2023-12-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 23 | 3,759 | 79.69% |
SOFI240105P00006000 | 2023-12-07 9:40AM EST | 2024-01-05 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 568 | 71.09% |
SOFI240112P00006000 | 2023-12-08 9:30AM EST | 2024-01-12 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 91 | 71.88% |
SOFI240119P00006000 | 2023-12-08 3:46PM EST | 2024-01-19 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 1,603 | 65,682 | 74.22% |
SOFI240126P00006000 | 2023-12-07 3:31PM EST | 2024-01-26 | 0.12 | - | 0.50 | 0.00 | - | - | - | 126.37% |
SOFI240216P00006000 | 2023-12-08 3:53PM EST | 2024-02-16 | 0.29 | 0.25 | 0.28 | 0.00 | - | 170 | 17,548 | 80.27% |
SOFI240315P00006000 | 2023-12-08 2:23PM EST | 2024-03-15 | 0.36 | 0.34 | 0.36 | 0.00 | - | 29 | 45,238 | 76.17% |
SOFI240419P00006000 | 2023-12-07 3:09PM EST | 2024-04-19 | 0.45 | 0.42 | 0.45 | -0.02 | -4.26% | 10 | 3,931 | 72.27% |
SOFI240621P00006000 | 2023-12-08 11:51AM EST | 2024-06-21 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 3 | 2,538 | 70.90% |
SOFI240719P00006000 | 2023-12-06 3:20PM EST | 2024-07-19 | 0.69 | 0.66 | 0.69 | 0.00 | - | 122 | 148 | 69.43% |