Callsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SOFI240621C00007000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 21,328 | 41,421 | 62.50% |
SOFI240628C00007000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 9,961 | 7,091 | 57.03% |
SOFI240705C00007000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 2,509 | 2,383 | 57.03% |
SOFI240712C00007000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 1,650 | 1,227 | 55.47% |
SOFI240719C00007000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 8,880 | 24,122 | 56.25% |
SOFI240726C00007000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 0.27 | 0.26 | 0.34 | -0.08 | -22.86% | 1,676 | 1,593 | 58.59% |
SOFI240802C00007000 | 2024-06-14 3:58PM EDT | 2024-08-02 | 0.43 | 0.42 | 0.46 | -0.12 | -21.82% | 1,019 | 359 | 69.73% |
SOFI240816C00007000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.51 | -0.11 | -18.03% | 3,859 | 11,332 | 66.60% |
SOFI240920C00007000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 0.62 | 0.62 | 0.63 | -0.11 | -15.07% | 3,903 | 11,308 | 63.09% |
SOFI241018C00007000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.71 | -0.13 | -15.66% | 1,270 | 3,083 | 60.55% |
SOFI241115C00007000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 0.88 | 0.87 | 0.88 | -0.13 | -12.87% | 1,553 | 6,865 | 65.23% |
SOFI250117C00007000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.07 | -0.13 | -11.02% | 7,251 | 54,044 | 63.67% |
SOFI250321C00007000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 1.26 | 1.24 | 1.29 | -0.15 | -10.64% | 1,121 | 8,325 | 65.63% |
SOFI250620C00007000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 1.48 | 1.45 | 1.54 | -0.20 | -11.90% | 788 | 2,720 | 66.02% |
SOFI250919C00007000 | 2024-06-14 3:59PM EDT | 2025-09-19 | 1.75 | 1.70 | 1.77 | -0.14 | -7.41% | 366 | 1,255 | 67.68% |
SOFI260116C00007000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 2.05 | 2.01 | 2.29 | -0.12 | -5.53% | 5,353 | 40,966 | 73.83% |
Putsfor21 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SOFI240621P00007000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.58 | 0.50 | 0.60 | +0.33 | +132.00% | 4,566 | 39,471 | 69.53% |
SOFI240628P00007000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.62 | 0.60 | 0.70 | +0.28 | +82.35% | 1,951 | 5,771 | 60.94% |
SOFI240705P00007000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.66 | 0.62 | 0.67 | +0.28 | +73.68% | 905 | 2,142 | 53.13% |
SOFI240712P00007000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 0.69 | 0.65 | 0.70 | +0.26 | +60.47% | 519 | 1,578 | 50.59% |
SOFI240719P00007000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.72 | 0.66 | 0.74 | +0.25 | +53.19% | 5,624 | 41,455 | 50.78% |
SOFI240726P00007000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 0.74 | 0.53 | 0.77 | +0.25 | +51.02% | 354 | 2,438 | 50.00% |
SOFI240802P00007000 | 2024-06-14 2:47PM EDT | 2024-08-02 | 0.84 | 0.74 | 0.95 | +0.24 | +40.00% | 216 | 116 | 54.69% |
SOFI240816P00007000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 0.96 | 0.95 | 0.97 | +0.22 | +29.73% | 1,898 | 18,125 | 59.38% |
SOFI240920P00007000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.06 | +0.22 | +26.51% | 500 | 21,057 | 53.91% |
SOFI241018P00007000 | 2024-06-14 2:44PM EDT | 2024-10-18 | 1.09 | 0.87 | 1.12 | +0.20 | +22.47% | 393 | 4,165 | 52.54% |
SOFI241115P00007000 | 2024-06-14 3:27PM EDT | 2024-11-15 | 1.24 | 1.02 | 1.27 | +0.20 | +19.23% | 507 | 8,979 | 56.54% |
SOFI250117P00007000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 1.37 | 1.35 | 1.38 | +0.18 | +15.13% | 1,047 | 51,925 | 52.34% |
SOFI250321P00007000 | 2024-06-14 2:13PM EDT | 2025-03-21 | 1.53 | 1.50 | 1.75 | +0.24 | +18.60% | 287 | 1,138 | 57.62% |
SOFI250620P00007000 | 2024-06-14 3:39PM EDT | 2025-06-20 | 1.68 | 1.29 | 1.72 | +0.18 | +12.00% | 70 | 4,733 | 53.71% |
SOFI250919P00007000 | 2024-06-14 2:50PM EDT | 2025-09-19 | 1.83 | 1.78 | 1.87 | +0.31 | +20.39% | 4 | 640 | 51.81% |
SOFI260116P00007000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 2.04 | 2.03 | 2.05 | +0.22 | +12.09% | 1,242 | 24,383 | 52.93% |