Explore strikes, OI, IV and strategy data for CFLT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT251121C00010000 | 8/28 11:26 AM | 10.00 | 9.74 | 9.6 | 9.9 | 0.00 | 0.00% | 26 | 7 | 0.00% | Yes |
| CFLT251121C00011000 | 10/15 11:34 AM | 11.00 | 11.68 | 9.8 | 13.6 | 0.00 | 0.00% | 10 | 10 | 214.06% | Yes |
| CFLT251121C00012000 | 10/28 3:57 PM | 12.00 | 12.07 | 8.8 | 12.6 | 0.00 | 0.00% | 1 | 46 | 191.41% | Yes |
| CFLT251121C00013000 | 10/29 10:57 AM | 13.00 | 10.08 | 7.8 | 11.6 | 0.00 | 0.00% | 2 | 89 | 170.31% | Yes |
| CFLT251121C00014000 | 10/28 11:38 AM | 14.00 | 9.77 | 6.8 | 10.6 | 0.00 | 0.00% | 1 | 17 | 150.78% | Yes |
| CFLT251121C00015000 | 10/31 11:57 AM | 15.00 | 8.45 | 5.8 | 9.6 | 0.00 | 0.00% | 20 | 65 | 132.42% | Yes |
| CFLT251121C00016000 | 10/28 9:38 AM | 16.00 | 9.10 | 4.8 | 8.6 | 0.00 | 0.00% | 120 | 346 | 115.23% | Yes |
| CFLT251121C00017000 | 10/29 1:20 PM | 17.00 | 6.95 | 3.8 | 7.4 | 0.00 | 0.00% | 1 | 532 | 79.30% | Yes |
| CFLT251121C00018000 | 11/5 12:55 PM | 18.00 | 4.55 | 4.3 | 4.9 | -1.05 | -18.75% | 11 | 682 | 66.02% | Yes |
| CFLT251121C00019000 | 11/5 9:54 AM | 19.00 | 3.90 | 3.3 | 4 | -0.60 | -13.33% | 1 | 689 | 60.94% | Yes |
| CFLT251121C00020000 | 11/5 2:28 PM | 20.00 | 2.77 | 2.35 | 3 | 0.02 | 0.73% | 220 | 3313 | 77.34% | Yes |
| CFLT251121C00021000 | 11/5 2:32 PM | 21.00 | 1.95 | 1.75 | 2.25 | -0.06 | -2.99% | 1 | 2957 | 58.20% | Yes |
| CFLT251121C00022000 | 11/5 3:57 PM | 22.00 | 1.30 | 1.25 | 1.35 | 0.05 | 4.00% | 32 | 17101 | 54.20% | Yes |
| CFLT251121C00023000 | 11/5 3:57 PM | 23.00 | 0.75 | 0.7 | 0.85 | -0.17 | -18.48% | 84 | 8795 | 51.95% | No |
| CFLT251121C00024000 | 11/5 1:41 PM | 24.00 | 0.52 | 0.4 | 0.55 | -0.05 | -8.77% | 13 | 9570 | 53.91% | No |
| CFLT251121C00025000 | 11/5 3:49 PM | 25.00 | 0.32 | 0.2 | 0.35 | -0.04 | -11.11% | 59 | 7395 | 55.08% | No |
| CFLT251121C00026000 | 11/5 2:46 PM | 26.00 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 19 | 9806 | 55.66% | No |
| CFLT251121C00027000 | 11/5 1:26 PM | 27.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 28 | 6062 | 59.38% | No |
| CFLT251121C00028000 | 11/4 2:41 PM | 28.00 | 0.12 | 0.05 | 0.2 | 0.00 | 0.00% | 58 | 3160 | 71.68% | No |
| CFLT251121C00029000 | 11/5 3:31 PM | 29.00 | 0.10 | 0 | 0.3 | 0.05 | 100.00% | 15 | 457 | 83.59% | No |
| CFLT251121C00030000 | 11/4 3:41 PM | 30.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 2 | 3225 | 79.30% | No |
| CFLT251121C00031000 | 11/5 1:53 PM | 31.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 13 | 815 | 86.33% | No |
| CFLT251121C00032000 | 10/28 10:45 AM | 32.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 69 | 3945 | 92.97% | No |
| CFLT251121C00033000 | 11/4 11:49 AM | 33.00 | 0.04 | 0 | 1 | 0.00 | 0.00% | 3 | 624 | 153.32% | No |
| CFLT251121C00034000 | 10/28 1:42 PM | 34.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 5 | 222 | 124.22% | No |
| CFLT251121C00035000 | 10/28 2:16 PM | 35.00 | 0.15 | 0 | 0.6 | 0.00 | 0.00% | 6 | 837 | 147.66% | No |
| CFLT251121C00037000 | 10/28 9:38 AM | 37.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 487 | 104.69% | No |
| CFLT251121C00040000 | 10/8 9:39 AM | 40.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 10 | 289 | 175.20% | No |
| CFLT251121C00042000 | 9/22 1:05 PM | 42.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 71 | 126 | 50.00% | No |
| CFLT251121C00045000 | 7/17 9:53 AM | 45.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 1 | 101 | 214.45% | No |
| CFLT251121C00047000 | 6/13 3:36 PM | 47.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| CFLT251121C00050000 | 10/24 3:13 PM | 50.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 20 | 148 | 178.91% | No |
| CFLT251121C00055000 | 4/1 11:27 AM | 55.00 | 0.28 | 0 | 0.5 | 0.00 | 0.00% | 10 | 11 | 237.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT251121P00010000 | 8/13 2:46 PM | 10.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 4 | 291.02% | No |
| CFLT251121P00011000 | 10/24 11:22 AM | 11.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 8 | 156.25% | No |
| CFLT251121P00012000 | 10/23 1:20 PM | 12.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 12 | 139.06% | No |
| CFLT251121P00013000 | 11/4 2:25 PM | 13.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 28 | 122.66% | No |
| CFLT251121P00014000 | 10/30 10:45 AM | 14.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 4 | 85 | 128.91% | No |
| CFLT251121P00015000 | 11/4 2:20 PM | 15.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 864 | 93.75% | No |
| CFLT251121P00016000 | 11/3 2:18 PM | 16.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 11 | 170 | 80.47% | No |
| CFLT251121P00017000 | 11/4 2:25 PM | 17.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 2 | 1930 | 76.56% | No |
| CFLT251121P00018000 | 11/5 2:59 PM | 18.00 | 0.05 | 0.05 | 0.2 | 0.00 | 0.00% | 10 | 1335 | 77.73% | No |
| CFLT251121P00019000 | 11/4 1:38 PM | 19.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 1 | 2411 | 59.38% | No |
| CFLT251121P00020000 | 11/4 12:22 PM | 20.00 | 0.15 | 0.05 | 0.4 | 0.00 | 0.00% | 17 | 3496 | 58.40% | No |
| CFLT251121P00021000 | 11/4 3:42 PM | 21.00 | 0.35 | 0.35 | 0.4 | 0.00 | 0.00% | 77 | 4435 | 52.54% | No |
| CFLT251121P00022000 | 11/5 3:45 PM | 22.00 | 0.75 | 0.65 | 0.8 | 0.05 | 7.14% | 106 | 8152 | 52.25% | No |
| CFLT251121P00023000 | 11/5 2:40 PM | 23.00 | 1.25 | 1.2 | 1.3 | 0.08 | 6.84% | 4 | 3798 | 52.73% | Yes |
| CFLT251121P00024000 | 11/4 11:01 AM | 24.00 | 1.90 | 0.4 | 2.8 | 0.00 | 0.00% | 12 | 608 | 102.34% | Yes |
| CFLT251121P00025000 | 11/4 10:48 AM | 25.00 | 2.47 | 2 | 3.2 | 0.00 | 0.00% | 2 | 641 | 85.45% | Yes |
| CFLT251121P00026000 | 10/28 10:35 AM | 26.00 | 2.62 | 2.15 | 4.1 | 0.00 | 0.00% | 1 | 213 | 93.36% | Yes |
| CFLT251121P00027000 | 10/30 3:55 PM | 27.00 | 3.60 | 2.6 | 6.3 | 0.00 | 0.00% | 2 | 91 | 177.64% | Yes |
| CFLT251121P00028000 | 10/8 11:00 AM | 28.00 | 5.70 | 3.5 | 7.3 | 0.00 | 0.00% | 10 | 24 | 191.02% | Yes |
| CFLT251121P00029000 | 10/30 3:56 PM | 29.00 | 5.40 | 4.5 | 8.3 | 0.00 | 0.00% | 10 | 77 | 203.52% | Yes |
| CFLT251121P00030000 | 10/30 3:31 PM | 30.00 | 6.45 | 5.5 | 9.3 | 0.00 | 0.00% | 2 | 135 | 215.14% | Yes |
| CFLT251121P00031000 | 6/9 3:08 PM | 31.00 | 8.00 | 0 | 0 | 0.00 | 0.00% | 85 | 0 | 0.00% | Yes |
| CFLT251121P00032000 | 11/5 10:52 AM | 32.00 | 9.45 | 7.8 | 11.3 | 0.69 | 7.88% | 103 | 62 | 96.48% | Yes |
| CFLT251121P00035000 | 4/4 10:36 AM | 35.00 | 16.59 | 15.1 | 15.7 | 0.00 | 0.00% | 14 | 14 | 327.64% | Yes |
| CFLT251121P00040000 | 2/25 2:44 PM | 40.00 | 11.83 | 16 | 16.3 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
| CFLT251121P00042000 | 7/31 9:49 AM | 42.00 | 23.00 | 21.7 | 22.3 | 0.00 | 0.00% | 3 | 0 | 359.18% | Yes |
