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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116C00003000 | 8/28 9:37 AM | 3.00 | 16.50 | 15.9 | 18.3 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| CFLT260116C00005000 | 6/18 12:49 PM | 5.00 | 19.00 | 19.9 | 21.2 | 0.00 | 0.00% | 1 | 4 | 566.21% | Yes |
| CFLT260116C00006000 | 8/8 2:32 PM | 6.00 | 10.51 | 13.8 | 15 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CFLT260116C00007000 | 8/8 2:32 PM | 7.00 | 9.65 | 12.5 | 13.3 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CFLT260116C00008000 | 8/27 3:46 PM | 8.00 | 11.00 | 11.8 | 13.1 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| CFLT260116C00010000 | 10/16 3:43 PM | 10.00 | 12.50 | 11.5 | 14.7 | 0.00 | 0.00% | 2 | 35 | 153.32% | Yes |
| CFLT260116C00011000 | 8/8 12:42 PM | 11.00 | 6.00 | 9 | 9.2 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| CFLT260116C00012000 | 10/28 3:57 PM | 12.00 | 12.94 | 8.9 | 12.6 | 0.00 | 0.00% | 1 | 11 | 95.70% | Yes |
| CFLT260116C00013000 | 10/29 1:43 PM | 13.00 | 11.08 | 8.3 | 10.9 | 0.00 | 0.00% | 1 | 68 | 66.41% | Yes |
| CFLT260116C00014000 | 10/8 2:30 PM | 14.00 | 9.20 | 6.9 | 10.8 | 0.00 | 0.00% | 11 | 15 | 83.79% | Yes |
| CFLT260116C00015000 | 10/29 1:26 PM | 15.00 | 9.11 | 6.2 | 8.6 | 0.00 | 0.00% | 1 | 391 | 112.70% | Yes |
| CFLT260116C00016000 | 10/28 9:39 AM | 16.00 | 9.30 | 5.2 | 8.9 | 0.00 | 0.00% | 1 | 157 | 75.78% | Yes |
| CFLT260116C00017000 | 11/4 2:13 PM | 17.00 | 6.48 | 4.4 | 7.7 | 0.00 | 0.00% | 1 | 423 | 66.02% | Yes |
| CFLT260116C00018000 | 10/29 3:53 PM | 18.00 | 6.25 | 4.9 | 7 | 0.00 | 0.00% | 6 | 3154 | 89.40% | Yes |
| CFLT260116C00019000 | 11/3 10:32 AM | 19.00 | 5.15 | 4.3 | 4.8 | 0.00 | 0.00% | 2 | 528 | 64.84% | Yes |
| CFLT260116C00020000 | 11/4 1:28 PM | 20.00 | 3.70 | 2 | 4.9 | 0.00 | 0.00% | 2 | 2128 | 51.07% | Yes |
| CFLT260116C00021000 | 11/5 2:28 PM | 21.00 | 3.17 | 2.65 | 3.7 | -0.63 | -16.58% | 21 | 10902 | 60.45% | Yes |
| CFLT260116C00022000 | 11/4 3:29 PM | 22.00 | 2.70 | 2.45 | 2.6 | 0.00 | 0.00% | 110 | 2454 | 57.03% | Yes |
| CFLT260116C00023000 | 11/5 1:44 PM | 23.00 | 2.10 | 1.9 | 2.05 | 0.02 | 0.96% | 4 | 701 | 54.59% | No |
| CFLT260116C00024000 | 11/5 3:37 PM | 24.00 | 1.55 | 1.45 | 1.6 | 0.10 | 6.90% | 98 | 2041 | 52.93% | No |
| CFLT260116C00025000 | 11/5 3:20 PM | 25.00 | 1.15 | 1.1 | 1.2 | 0.00 | 0.00% | 8 | 4398 | 51.47% | No |
| CFLT260116C00026000 | 11/5 1:53 PM | 26.00 | 0.95 | 0.8 | 0.95 | 0.05 | 5.56% | 35 | 262 | 50.93% | No |
| CFLT260116C00027000 | 11/5 2:05 PM | 27.00 | 0.70 | 0.6 | 0.75 | 0.05 | 7.69% | 1 | 1607 | 51.07% | No |
| CFLT260116C00028000 | 11/5 3:53 PM | 28.00 | 0.50 | 0.4 | 0.55 | 0.00 | 0.00% | 4 | 8299 | 52.34% | No |
| CFLT260116C00029000 | 11/5 3:31 PM | 29.00 | 0.40 | 0.1 | 0.6 | -0.16 | -28.57% | 18 | 578 | 59.08% | No |
| CFLT260116C00030000 | 11/5 10:12 AM | 30.00 | 0.31 | 0.15 | 0.5 | 0.03 | 10.71% | 38 | 4098 | 52.73% | No |
| CFLT260116C00031000 | 11/5 2:22 PM | 31.00 | 0.29 | 0.15 | 0.4 | 0.09 | 45.00% | 2 | 324 | 54.30% | No |
| CFLT260116C00032000 | 11/5 2:26 PM | 32.00 | 0.23 | 0.05 | 0.35 | -0.49 | -68.06% | 4 | 1088 | 53.71% | No |
| CFLT260116C00033000 | 10/21 9:30 AM | 33.00 | 0.26 | 0 | 0.75 | 0.00 | 0.00% | 10 | 104 | 66.70% | No |
| CFLT260116C00034000 | 10/20 9:40 AM | 34.00 | 0.29 | 0 | 1.15 | 0.00 | 0.00% | 1 | 14 | 79.10% | No |
| CFLT260116C00035000 | 10/28 12:46 PM | 35.00 | 0.17 | 0.05 | 0.25 | 0.00 | 0.00% | 3 | 1058 | 59.77% | No |
| CFLT260116C00037000 | 10/28 12:33 PM | 37.00 | 0.35 | 0 | 0.2 | 0.00 | 0.00% | 20 | 3366 | 60.74% | No |
| CFLT260116C00040000 | 10/30 10:29 AM | 40.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 15 | 1391 | 67.97% | No |
| CFLT260116C00042000 | 10/3 3:43 PM | 42.00 | 0.24 | 0 | 0.95 | 0.00 | 0.00% | 6 | 531 | 99.22% | No |
| CFLT260116C00045000 | 11/3 12:20 PM | 45.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 10 | 938 | 92.77% | No |
| CFLT260116C00047000 | 8/11 3:52 PM | 47.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 3 | 841 | 105.57% | No |
| CFLT260116C00050000 | 11/3 1:03 PM | 50.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 4 | 644 | 84.38% | No |
| CFLT260116C00055000 | 8/25 9:30 AM | 55.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 5 | 40 | 121.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116P00005000 | 2/12 3:18 PM | 5.00 | 0.59 | 0 | 0.5 | 0.00 | 0.00% | 2 | 76 | 219.14% | No |
| CFLT260116P00008000 | 2/25 2:08 PM | 8.00 | 0.40 | 0.05 | 0.5 | 0.00 | 0.00% | 5 | 39 | 157.42% | No |
| CFLT260116P00010000 | 9/4 12:54 PM | 10.00 | 0.35 | 0 | 1.15 | 0.00 | 0.00% | 1 | 186 | 154.69% | No |
| CFLT260116P00011000 | 6/25 2:17 PM | 11.00 | 0.30 | 0.05 | 0.95 | 0.00 | 0.00% | 20 | 20 | 133.59% | No |
| CFLT260116P00012000 | 9/30 12:38 PM | 12.00 | 0.18 | 0 | 0.95 | 0.00 | 0.00% | 3 | 28 | 118.36% | No |
| CFLT260116P00013000 | 10/30 10:12 AM | 13.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 10 | 10207 | 106.15% | No |
| CFLT260116P00014000 | 10/9 9:35 AM | 14.00 | 0.30 | 0 | 0.95 | 0.00 | 0.00% | 10 | 102 | 94.73% | No |
| CFLT260116P00015000 | 10/28 3:23 PM | 15.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 18 | 1076 | 66.02% | No |
| CFLT260116P00016000 | 11/5 2:15 PM | 16.00 | 0.25 | 0.05 | 0.4 | 0.00 | 0.00% | 2 | 573 | 59.18% | No |
| CFLT260116P00017000 | 11/3 10:09 AM | 17.00 | 0.47 | 0.25 | 1.3 | 0.00 | 0.00% | 2 | 1304 | 77.44% | No |
| CFLT260116P00018000 | 11/5 12:40 PM | 18.00 | 0.55 | 0.5 | 0.65 | 0.15 | 37.50% | 10 | 4484 | 59.28% | No |
| CFLT260116P00019000 | 11/5 10:50 AM | 19.00 | 0.75 | 0.75 | 0.85 | 0.05 | 7.14% | 2 | 163 | 57.81% | No |
| CFLT260116P00020000 | 11/5 10:54 AM | 20.00 | 1.02 | 1 | 1.15 | -0.03 | -2.86% | 2 | 2006 | 56.10% | No |
| CFLT260116P00021000 | 10/31 12:26 PM | 21.00 | 1.10 | 1.3 | 1.45 | 0.00 | 0.00% | 25 | 387 | 53.42% | No |
| CFLT260116P00022000 | 11/5 12:38 PM | 22.00 | 1.80 | 1.7 | 1.85 | 0.30 | 20.00% | 1 | 1367 | 51.66% | No |
| CFLT260116P00023000 | 10/29 11:28 AM | 23.00 | 1.70 | 2.15 | 2.4 | 0.00 | 0.00% | 2500 | 2750 | 50.59% | Yes |
| CFLT260116P00024000 | 11/5 11:49 AM | 24.00 | 2.85 | 2.75 | 2.9 | 0.68 | 31.34% | 1 | 1907 | 50.78% | Yes |
| CFLT260116P00025000 | 11/3 9:30 AM | 25.00 | 2.85 | 3.3 | 3.6 | 0.00 | 0.00% | 2 | 502 | 51.22% | Yes |
| CFLT260116P00026000 | 10/31 3:54 PM | 26.00 | 3.55 | 3.5 | 4.6 | 0.00 | 0.00% | 1 | 124 | 58.35% | Yes |
| CFLT260116P00027000 | 10/28 3:30 PM | 27.00 | 4.10 | 3 | 6.9 | 0.00 | 0.00% | 23 | 15 | 99.22% | Yes |
| CFLT260116P00028000 | 10/28 9:30 AM | 28.00 | 3.89 | 3.9 | 6.8 | 0.00 | 0.00% | 2 | 1075 | 76.47% | Yes |
| CFLT260116P00029000 | 10/28 12:04 PM | 29.00 | 5.41 | 6.4 | 8.5 | 0.00 | 0.00% | 2 | 68 | 71.83% | Yes |
| CFLT260116P00030000 | 10/28 9:54 AM | 30.00 | 5.99 | 5.7 | 9.2 | 0.00 | 0.00% | 1 | 5181 | 98.68% | Yes |
| CFLT260116P00031000 | 8/29 1:05 PM | 31.00 | 11.40 | 11.4 | 11.7 | 0.00 | 0.00% | 3 | 33 | 139.50% | Yes |
| CFLT260116P00032000 | 10/31 2:08 PM | 32.00 | 8.95 | 7.5 | 11.3 | 0.00 | 0.00% | 2 | 305 | 111.43% | Yes |
| CFLT260116P00033000 | 10/8 3:43 PM | 33.00 | 10.60 | 8.5 | 12.3 | 0.00 | 0.00% | 5 | 9 | 116.02% | Yes |
| CFLT260116P00035000 | 9/30 9:38 AM | 35.00 | 15.10 | 11.1 | 13.6 | 0.00 | 0.00% | 87 | 52 | 103.32% | Yes |
| CFLT260116P00037000 | 10/28 10:30 AM | 37.00 | 12.80 | 13 | 15.6 | 0.00 | 0.00% | 6 | 23 | 110.64% | Yes |
| CFLT260116P00040000 | 10/27 3:52 PM | 40.00 | 17.90 | 16 | 18.6 | 0.00 | 0.00% | 1 | 0 | 120.56% | Yes |
| CFLT260116P00042000 | 7/23 12:56 PM | 42.00 | 15.90 | 21.6 | 22.5 | 0.00 | 0.00% | 1 | 0 | 170.75% | Yes |
| CFLT260116P00045000 | 2/26 10:23 AM | 45.00 | 14.80 | 20.7 | 21 | 0.00 | 0.00% | 1 | 102 | 0.00% | Yes |
| CFLT260116P00047000 | 2/13 9:46 AM | 47.00 | 14.20 | 19.8 | 22.1 | 0.00 | 0.00% | 0 | 19 | 0.00% | Yes |
| CFLT260116P00050000 | 7/31 9:30 AM | 50.00 | 32.32 | 30.1 | 30.3 | 0.00 | 0.00% | 1 | 0 | 197.36% | Yes |
| CFLT260116P00055000 | 2/24 2:34 PM | 55.00 | 24.20 | 27.1 | 30.8 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
