Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI230929C00009000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,210 | 7,399 | 82.81% |
SOFI231006C00009000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 812 | 2,013 | 67.19% |
SOFI231013C00009000 | 2023-09-22 3:46PM EDT | 2023-10-13 | 0.07 | 0.08 | 0.09 | -0.07 | -50.00% | 443 | 1,229 | 65.63% |
SOFI231020C00009000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 9,472 | 29,654 | 62.89% |
SOFI231027C00009000 | 2023-09-22 3:41PM EDT | 2023-10-27 | 0.16 | 0.14 | 0.17 | -0.11 | -40.74% | 360 | 1,396 | 62.50% |
SOFI231117C00009000 | 2023-09-22 3:48PM EDT | 2023-11-17 | 0.34 | 0.34 | 0.35 | -0.14 | -29.17% | 2,615 | 13,987 | 69.34% |
SOFI231215C00009000 | 2023-09-22 3:58PM EDT | 2023-12-15 | 0.47 | 0.46 | 0.47 | -0.14 | -22.95% | 4,523 | 21,779 | 65.82% |
SOFI240119C00009000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 0.63 | 0.62 | 0.63 | -0.14 | -18.18% | 2,966 | 17,031 | 65.23% |
SOFI240315C00009000 | 2023-09-22 2:41PM EDT | 2024-03-15 | 0.90 | 0.88 | 0.92 | -0.19 | -17.43% | 225 | 2,775 | 67.29% |
SOFI240419C00009000 | 2023-09-22 2:10PM EDT | 2024-04-19 | 1.00 | 1.00 | 1.04 | -0.23 | -18.70% | 41 | 740 | 66.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI230929P00009000 | 2023-09-22 3:36PM EDT | 2023-09-29 | 1.46 | 1.42 | 1.55 | +0.39 | +36.45% | 185 | 1,351 | 82.81% |
SOFI231006P00009000 | 2023-09-22 2:56PM EDT | 2023-10-06 | 1.48 | 1.45 | 1.57 | +0.35 | +30.97% | 45 | 5,746 | 69.53% |
SOFI231013P00009000 | 2023-09-22 2:40PM EDT | 2023-10-13 | 1.52 | 1.50 | 1.54 | +0.32 | +26.67% | 133 | 395 | 59.38% |
SOFI231020P00009000 | 2023-09-22 3:38PM EDT | 2023-10-20 | 1.53 | 1.53 | 1.57 | +0.33 | +27.50% | 909 | 10,671 | 57.81% |
SOFI231027P00009000 | 2023-09-22 1:16PM EDT | 2023-10-27 | 1.65 | 1.56 | 1.64 | +0.38 | +29.92% | 43 | 292 | 60.16% |
SOFI231117P00009000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 1.73 | 1.70 | 1.75 | +0.26 | +17.69% | 92 | 1,296 | 61.33% |
SOFI231215P00009000 | 2023-09-22 1:28PM EDT | 2023-12-15 | 1.85 | 1.81 | 1.85 | +0.27 | +17.09% | 57 | 4,566 | 58.59% |
SOFI240119P00009000 | 2023-09-22 3:24PM EDT | 2024-01-19 | 1.94 | 1.93 | 1.97 | +0.25 | +14.79% | 66 | 10,869 | 56.93% |
SOFI240315P00009000 | 2023-09-22 3:22PM EDT | 2024-03-15 | 2.16 | 2.14 | 2.20 | +0.23 | +11.92% | 62 | 382 | 58.01% |
SOFI240419P00009000 | 2023-09-22 10:24AM EDT | 2024-04-19 | 2.12 | 2.22 | 2.28 | +0.12 | +6.00% | 2 | 400 | 56.54% |