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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260220C00003000 | 5/13 12:24 PM | 3.00 | 20.18 | 18.6 | 22.8 | 0.00 | 0.00% | 1 | 0 | 396.09% | Yes |
| CFLT260220C00010000 | 10/13 1:02 PM | 10.00 | 13.15 | 11.6 | 14.7 | 0.00 | 0.00% | 5 | 46 | 129.10% | Yes |
| CFLT260220C00012000 | 9/2 9:55 AM | 12.00 | 8.00 | 8.1 | 10 | 0.00 | 0.00% | 20 | 21 | 0.00% | Yes |
| CFLT260220C00013000 | 10/28 9:31 AM | 13.00 | 12.00 | 7.9 | 11.9 | 0.00 | 0.00% | 1 | 1 | 80.37% | Yes |
| CFLT260220C00014000 | 8/13 11:22 AM | 14.00 | 4.70 | 6.8 | 7.4 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CFLT260220C00015000 | 10/15 12:01 PM | 15.00 | 8.35 | 7.7 | 8.9 | 0.00 | 0.00% | 1 | 430 | 81.10% | Yes |
| CFLT260220C00016000 | 9/24 9:34 AM | 16.00 | 5.90 | 6.3 | 8.8 | 0.00 | 0.00% | 2 | 34 | 80.66% | Yes |
| CFLT260220C00017000 | 10/6 2:28 PM | 17.00 | 5.70 | 5.9 | 7.4 | 0.00 | 0.00% | 1 | 99 | 74.27% | Yes |
| CFLT260220C00018000 | 10/24 10:52 AM | 18.00 | 6.50 | 5.1 | 6.5 | 0.00 | 0.00% | 100 | 115 | 69.19% | Yes |
| CFLT260220C00019000 | 11/5 11:28 AM | 19.00 | 4.91 | 4.7 | 5.2 | -0.49 | -9.07% | 20 | 6241 | 63.67% | Yes |
| CFLT260220C00020000 | 11/5 9:59 AM | 20.00 | 4.38 | 4.1 | 4.8 | -0.62 | -12.40% | 70 | 3477 | 65.97% | Yes |
| CFLT260220C00021000 | 11/5 10:01 AM | 21.00 | 3.60 | 3.3 | 4.4 | -0.05 | -1.37% | 10 | 906 | 64.50% | Yes |
| CFLT260220C00022000 | 10/30 10:10 AM | 22.00 | 3.55 | 3.1 | 3.3 | 0.00 | 0.00% | 2 | 57 | 61.04% | Yes |
| CFLT260220C00023000 | 11/4 10:41 AM | 23.00 | 2.75 | 2.55 | 2.75 | 0.00 | 0.00% | 1 | 1501 | 58.69% | No |
| CFLT260220C00024000 | 11/5 1:16 PM | 24.00 | 2.25 | 2.1 | 2.3 | 0.15 | 7.14% | 14 | 374 | 57.37% | No |
| CFLT260220C00025000 | 11/5 12:13 PM | 25.00 | 1.75 | 1.8 | 1.9 | -0.05 | -2.78% | 1 | 1510 | 57.08% | No |
| CFLT260220C00026000 | 11/5 10:29 AM | 26.00 | 1.50 | 1.4 | 1.55 | 0.10 | 7.14% | 1 | 596 | 55.23% | No |
| CFLT260220C00027000 | 11/5 12:13 PM | 27.00 | 1.11 | 1.1 | 1.25 | -0.52 | -31.90% | 1 | 296 | 54.00% | No |
| CFLT260220C00028000 | 11/5 3:08 PM | 28.00 | 0.92 | 0.85 | 1 | -0.23 | -20.00% | 11 | 999 | 52.88% | No |
| CFLT260220C00029000 | 10/21 1:13 PM | 29.00 | 1.12 | 0.65 | 0.85 | 0.00 | 0.00% | 11 | 123 | 52.69% | No |
| CFLT260220C00030000 | 11/4 10:48 AM | 30.00 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 20 | 2028 | 52.34% | No |
| CFLT260220C00031000 | 11/4 11:13 AM | 31.00 | 0.65 | 0.4 | 0.55 | 0.00 | 0.00% | 11 | 1530 | 51.95% | No |
| CFLT260220C00032000 | 11/5 2:36 PM | 32.00 | 0.38 | 0.1 | 0.5 | -0.47 | -55.29% | 2 | 986 | 56.15% | No |
| CFLT260220C00033000 | 11/5 3:10 PM | 33.00 | 0.27 | 0.05 | 0.5 | -0.33 | -55.00% | 2 | 42 | 50.49% | No |
| CFLT260220C00034000 | 10/13 11:29 AM | 34.00 | 0.60 | 0.15 | 0.4 | 0.00 | 0.00% | 56 | 63 | 53.32% | No |
| CFLT260220C00035000 | 11/5 2:29 PM | 35.00 | 0.35 | 0.05 | 0.35 | -0.01 | -2.78% | 4 | 1280 | 52.05% | No |
| CFLT260220C00037000 | 11/4 11:13 AM | 37.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 1 | 324 | 65.53% | No |
| CFLT260220C00040000 | 10/27 9:45 AM | 40.00 | 0.12 | 0 | 0.5 | 0.00 | 0.00% | 2 | 164 | 66.41% | No |
| CFLT260220C00042000 | 9/26 1:07 PM | 42.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 2 | 320 | 25.00% | No |
| CFLT260220C00045000 | 10/2 11:18 AM | 45.00 | 0.22 | 0 | 1.15 | 0.00 | 0.00% | 2 | 87 | 91.60% | No |
| CFLT260220C00047000 | 8/28 11:41 AM | 47.00 | 0.24 | 0 | 0.5 | 0.00 | 0.00% | 2 | 942 | 79.69% | No |
| CFLT260220C00050000 | 8/28 3:44 PM | 50.00 | 0.35 | 0 | 1.6 | 0.00 | 0.00% | 1 | 299 | 109.47% | No |
| CFLT260220C00055000 | 5/23 10:15 AM | 55.00 | 0.25 | 0 | 1.25 | 0.00 | 0.00% | 3 | 20 | 111.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260220P00010000 | 5/2 1:42 PM | 10.00 | 0.60 | 0.1 | 1.65 | 0.00 | 0.00% | 5 | 15 | 145.12% | No |
| CFLT260220P00011000 | 9/29 2:16 PM | 11.00 | 0.26 | 0 | 1.15 | 0.00 | 0.00% | 2 | 1 | 114.26% | No |
| CFLT260220P00012000 | 9/8 3:12 PM | 12.00 | 0.38 | 0 | 0 | 0.00 | 0.00% | 22 | 21 | 25.00% | No |
| CFLT260220P00013000 | 10/13 3:12 PM | 13.00 | 0.20 | 0 | 0.95 | 0.00 | 0.00% | 5 | 101 | 87.11% | No |
| CFLT260220P00014000 | 10/23 10:12 AM | 14.00 | 0.40 | 0.05 | 0.8 | 0.00 | 0.00% | 1 | 58 | 75.20% | No |
| CFLT260220P00015000 | 11/5 3:16 PM | 15.00 | 0.43 | 0.2 | 0.65 | 0.03 | 7.50% | 2 | 7749 | 66.60% | No |
| CFLT260220P00016000 | 11/5 2:41 PM | 16.00 | 0.50 | 0.3 | 0.85 | 0.13 | 35.14% | 2 | 70 | 64.84% | No |
| CFLT260220P00017000 | 11/5 10:47 AM | 17.00 | 0.70 | 0.65 | 0.8 | 0.00 | 0.00% | 5 | 1420 | 61.87% | No |
| CFLT260220P00018000 | 11/5 11:20 AM | 18.00 | 0.95 | 0.9 | 1.05 | -0.45 | -32.14% | 14 | 132 | 61.04% | No |
| CFLT260220P00019000 | 11/3 12:47 PM | 19.00 | 0.95 | 1.15 | 2.25 | 0.00 | 0.00% | 31 | 79 | 71.05% | No |
| CFLT260220P00020000 | 11/3 2:36 PM | 20.00 | 1.20 | 1.5 | 1.65 | 0.00 | 0.00% | 11 | 949 | 58.06% | No |
| CFLT260220P00021000 | 10/31 2:11 PM | 21.00 | 1.65 | 1.85 | 2 | 0.00 | 0.00% | 7 | 16 | 56.03% | No |
| CFLT260220P00022000 | 11/4 10:53 AM | 22.00 | 2.15 | 2.3 | 2.4 | 0.00 | 0.00% | 5 | 1081 | 54.49% | No |
| CFLT260220P00023000 | 11/3 3:25 PM | 23.00 | 2.40 | 2.8 | 3 | 0.00 | 0.00% | 2 | 16678 | 54.35% | Yes |
| CFLT260220P00024000 | 11/4 3:01 PM | 24.00 | 3.40 | 3.3 | 3.5 | 0.00 | 0.00% | 4 | 65 | 52.03% | Yes |
| CFLT260220P00025000 | 11/4 1:05 PM | 25.00 | 4.00 | 3.9 | 4.1 | 0.00 | 0.00% | 17 | 122 | 50.59% | Yes |
| CFLT260220P00026000 | 11/4 10:41 AM | 26.00 | 4.40 | 4.6 | 4.8 | 0.00 | 0.00% | 13 | 24 | 50.10% | Yes |
| CFLT260220P00027000 | 10/30 3:12 PM | 27.00 | 4.50 | 4.6 | 5.8 | 0.00 | 0.00% | 6 | 15 | 57.76% | Yes |
| CFLT260220P00028000 | 5/28 10:54 AM | 28.00 | 7.87 | 6.3 | 6.8 | 0.00 | 0.00% | 2 | 231 | 56.89% | Yes |
| CFLT260220P00030000 | 7/29 10:00 AM | 30.00 | 6.20 | 10.7 | 10.9 | 0.00 | 0.00% | 25 | 901 | 115.23% | Yes |
| CFLT260220P00032000 | 2/13 10:01 AM | 32.00 | 5.20 | 6.5 | 9.7 | 0.00 | 0.00% | 0 | 3 | 46.00% | Yes |
| CFLT260220P00035000 | 4/7 1:50 PM | 35.00 | 15.50 | 12.6 | 15.8 | 0.00 | 0.00% | 5 | 5 | 99.80% | Yes |
| CFLT260220P00037000 | 3/21 9:46 AM | 37.00 | 12.50 | 16.5 | 17.9 | 0.00 | 0.00% | 101 | 137 | 129.05% | Yes |
| CFLT260220P00040000 | 4/4 2:39 PM | 40.00 | 20.70 | 20.2 | 20.4 | 0.00 | 0.00% | 50 | 80 | 140.23% | Yes |
| CFLT260220P00042000 | 4/2 12:02 PM | 42.00 | 18.30 | 21.1 | 22.6 | 0.00 | 0.00% | 0 | 11 | 135.50% | Yes |
| CFLT260220P00045000 | 4/2 1:23 PM | 45.00 | 20.90 | 22.5 | 27.4 | 0.00 | 0.00% | 0 | 7 | 145.22% | Yes |
