Callsfor28 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SOFI240628C00007000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,195 | 24,773 | 25.00% |
SOFI240705C00007000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,480 | 9,210 | 46.88% |
SOFI240712C00007000 | 2024-06-25 3:51PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,095 | 6,253 | 46.88% |
SOFI240719C00007000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 2,935 | 32,458 | 46.88% |
SOFI240726C00007000 | 2024-06-25 3:51PM EDT | 2024-07-26 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 452 | 5,457 | 46.09% |
SOFI240802C00007000 | 2024-06-25 3:54PM EDT | 2024-08-02 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 1,027 | 4,598 | 63.87% |
SOFI240816C00007000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 1,454 | 22,680 | 62.70% |
SOFI240920C00007000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.52 | -0.04 | -7.27% | 967 | 17,117 | 57.72% |
SOFI241018C00007000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.61 | -0.06 | -9.09% | 144 | 5,809 | 56.45% |
SOFI241115C00007000 | 2024-06-25 3:54PM EDT | 2024-11-15 | 0.77 | 0.76 | 0.78 | -0.05 | -6.10% | 286 | 9,782 | 61.23% |
SOFI250117C00007000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 0.98 | 0.96 | 0.99 | -0.03 | -2.97% | 1,416 | 61,666 | 61.62% |
SOFI250321C00007000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 1.18 | 1.19 | 1.21 | +0.01 | +0.85% | 487 | 11,320 | 64.16% |
SOFI250620C00007000 | 2024-06-25 2:05PM EDT | 2025-06-20 | 1.42 | 1.45 | 1.48 | -0.08 | -5.33% | 97 | 4,246 | 65.97% |
SOFI250919C00007000 | 2024-06-25 2:46PM EDT | 2025-09-19 | 1.65 | 1.60 | 1.70 | -0.02 | -1.20% | 8 | 1,554 | 65.58% |
SOFI260116C00007000 | 2024-06-25 3:49PM EDT | 2026-01-16 | 1.99 | 1.97 | 2.00 | -0.05 | -2.45% | 783 | 49,226 | 69.24% |
Putsfor28 June 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SOFI240628P00007000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 0.55 | 0.41 | 0.60 | +0.05 | +10.00% | 554 | 7,058 | 92.97% |
SOFI240705P00007000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.56 | 0.55 | 0.60 | +0.07 | +14.29% | 333 | 3,263 | 50.78% |
SOFI240712P00007000 | 2024-06-25 1:59PM EDT | 2024-07-12 | 0.62 | 0.57 | 0.75 | +0.08 | +14.81% | 27 | 2,657 | 53.91% |
SOFI240719P00007000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 0.65 | 0.62 | 0.65 | +0.07 | +12.07% | 732 | 44,804 | 43.36% |
SOFI240726P00007000 | 2024-06-25 3:52PM EDT | 2024-07-26 | 0.66 | 0.55 | 0.81 | +0.06 | +10.00% | 133 | 3,021 | 62.31% |
SOFI240802P00007000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 0.82 | 0.80 | 0.89 | +0.06 | +7.89% | 182 | 1,178 | 60.74% |
SOFI240816P00007000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.88 | 0.88 | 0.89 | +0.06 | +7.32% | 458 | 20,785 | 56.25% |
SOFI240920P00007000 | 2024-06-25 3:33PM EDT | 2024-09-20 | 0.96 | 0.94 | 0.98 | +0.04 | +4.35% | 68 | 21,042 | 51.27% |
SOFI241018P00007000 | 2024-06-25 2:31PM EDT | 2024-10-18 | 1.04 | 1.02 | 1.04 | +0.04 | +4.00% | 5 | 5,290 | 48.83% |
SOFI241115P00007000 | 2024-06-25 3:48PM EDT | 2024-11-15 | 1.18 | 1.15 | 1.17 | +0.06 | +5.36% | 504 | 10,211 | 51.27% |
SOFI250117P00007000 | 2024-06-25 3:48PM EDT | 2025-01-17 | 1.30 | 1.28 | 1.32 | +0.04 | +3.17% | 329 | 53,784 | 50.00% |
SOFI250321P00007000 | 2024-06-25 2:24PM EDT | 2025-03-21 | 1.49 | 1.44 | 1.48 | +0.01 | +0.68% | 2 | 1,412 | 50.98% |
SOFI250620P00007000 | 2024-06-25 3:15PM EDT | 2025-06-20 | 1.64 | 1.58 | 1.65 | +0.03 | +1.86% | 12 | 5,559 | 50.20% |
SOFI250919P00007000 | 2024-06-21 12:13PM EDT | 2025-09-19 | 1.78 | 1.69 | 1.84 | -0.13 | -6.81% | 1 | 659 | 50.10% |
SOFI260116P00007000 | 2024-06-25 2:16PM EDT | 2026-01-16 | 2.01 | 1.97 | 2.01 | +0.05 | +2.55% | 253 | 24,876 | 51.66% |