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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260320C00005000 | 8/14 11:40 AM | 5.00 | 11.20 | 14.2 | 16.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CFLT260320C00006000 | 9/2 1:08 PM | 6.00 | 13.40 | 12.7 | 15.5 | 0.00 | 0.00% | 10 | 11 | 0.00% | Yes |
| CFLT260320C00008000 | 9/2 1:08 PM | 8.00 | 11.50 | 10.8 | 13.4 | 0.00 | 0.00% | 5 | 6 | 0.00% | Yes |
| CFLT260320C00009000 | 10/10 3:27 PM | 9.00 | 14.15 | 11.9 | 15.7 | 0.00 | 0.00% | 2 | 4 | 101.76% | Yes |
| CFLT260320C00010000 | 10/29 9:39 AM | 10.00 | 13.60 | 10.9 | 14.7 | 0.00 | 0.00% | 2 | 18 | 91.41% | Yes |
| CFLT260320C00011000 | 9/4 9:44 AM | 11.00 | 8.23 | 8.7 | 11.5 | 0.00 | 0.00% | 6 | 10 | 0.00% | Yes |
| CFLT260320C00012000 | 10/24 12:12 PM | 12.00 | 11.00 | 8.9 | 12.9 | 0.00 | 0.00% | 1 | 19 | 79.98% | Yes |
| CFLT260320C00013000 | 10/3 3:34 PM | 13.00 | 8.30 | 8.7 | 11.4 | 0.00 | 0.00% | 1 | 33 | 79.20% | Yes |
| CFLT260320C00014000 | 10/29 1:51 PM | 14.00 | 10.43 | 7.3 | 11.1 | 0.00 | 0.00% | 15 | 51 | 77.00% | Yes |
| CFLT260320C00015000 | 10/27 2:57 PM | 15.00 | 8.05 | 6.4 | 10.2 | 0.00 | 0.00% | 1 | 37 | 72.22% | Yes |
| CFLT260320C00016000 | 10/27 1:53 PM | 16.00 | 7.55 | 5.6 | 9.4 | 0.00 | 0.00% | 2 | 9 | 70.26% | Yes |
| CFLT260320C00017000 | 10/17 10:14 AM | 17.00 | 7.00 | 4.7 | 8.6 | 0.00 | 0.00% | 7 | 69 | 66.11% | Yes |
| CFLT260320C00018000 | 10/24 11:07 AM | 18.00 | 6.50 | 5.4 | 6.9 | 0.00 | 0.00% | 600 | 774 | 70.17% | Yes |
| CFLT260320C00019000 | 11/5 11:04 AM | 19.00 | 5.05 | 4.8 | 5.6 | -1.13 | -18.28% | 31 | 63 | 62.35% | Yes |
| CFLT260320C00020000 | 11/3 1:29 PM | 20.00 | 5.30 | 4.3 | 5 | 0.00 | 0.00% | 7 | 3268 | 62.89% | Yes |
| CFLT260320C00021000 | 11/4 2:08 PM | 21.00 | 4.00 | 3.7 | 5 | 0.00 | 0.00% | 2 | 421 | 67.24% | Yes |
| CFLT260320C00022000 | 10/30 3:50 PM | 22.00 | 4.08 | 3 | 5.5 | 0.00 | 0.00% | 19 | 441 | 74.17% | Yes |
| CFLT260320C00023000 | 10/31 10:33 AM | 23.00 | 3.42 | 2.6 | 4.2 | 0.00 | 0.00% | 5 | 198 | 66.06% | No |
| CFLT260320C00024000 | 10/30 11:59 AM | 24.00 | 3.00 | 2.05 | 3 | 0.00 | 0.00% | 8 | 218 | 57.03% | No |
| CFLT260320C00025000 | 11/3 1:06 PM | 25.00 | 2.65 | 1.85 | 2.4 | 0.00 | 0.00% | 6 | 306 | 55.91% | No |
| CFLT260320C00026000 | 11/3 1:03 PM | 26.00 | 2.30 | 1.35 | 3.9 | 0.00 | 0.00% | 1 | 214 | 70.73% | No |
| CFLT260320C00027000 | 11/4 2:29 PM | 27.00 | 1.98 | 1.05 | 1.6 | 0.00 | 0.00% | 1 | 91 | 51.07% | No |
| CFLT260320C00028000 | 10/31 1:34 PM | 28.00 | 1.40 | 0.8 | 1.15 | 0.00 | 0.00% | 3 | 244 | 51.90% | No |
| CFLT260320C00029000 | 10/31 1:30 PM | 29.00 | 1.20 | 0.05 | 1.1 | 0.00 | 0.00% | 3 | 78 | 54.88% | No |
| CFLT260320C00030000 | 11/5 12:31 PM | 30.00 | 0.70 | 0.05 | 0.9 | -0.45 | -39.13% | 1 | 730 | 54.05% | No |
| CFLT260320C00031000 | 10/31 11:45 AM | 31.00 | 0.80 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 112 | 53.76% | No |
| CFLT260320C00032000 | 10/30 12:20 PM | 32.00 | 0.75 | 0.2 | 0.8 | 0.00 | 0.00% | 2 | 178 | 50.00% | No |
| CFLT260320C00033000 | 11/3 12:33 PM | 33.00 | 0.60 | 0.05 | 0.65 | 0.00 | 0.00% | 1 | 102 | 57.18% | No |
| CFLT260320C00034000 | 11/4 9:30 AM | 34.00 | 0.43 | 0.2 | 0.6 | 0.00 | 0.00% | 1 | 372 | 52.15% | No |
| CFLT260320C00035000 | 11/3 12:19 PM | 35.00 | 0.40 | 0 | 1.6 | 0.00 | 0.00% | 1 | 762 | 66.85% | No |
| CFLT260320C00040000 | 10/6 3:38 PM | 40.00 | 0.50 | 0 | 2.3 | 0.00 | 0.00% | 9 | 12 | 88.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260320P00008000 | 8/26 10:00 AM | 8.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 0 | 4 | 132.03% | No |
| CFLT260320P00010000 | 10/29 11:37 AM | 10.00 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 20 | 78 | 112.89% | No |
| CFLT260320P00011000 | 8/15 10:07 AM | 11.00 | 0.55 | 0.2 | 0.45 | 0.00 | 0.00% | 50 | 68 | 86.72% | No |
| CFLT260320P00012000 | 8/29 3:40 PM | 12.00 | 0.45 | 0.4 | 0.6 | 0.00 | 0.00% | 10 | 14 | 87.79% | No |
| CFLT260320P00013000 | 11/5 3:25 PM | 13.00 | 0.22 | 0 | 0.45 | -0.68 | -75.56% | 4 | 75 | 63.48% | No |
| CFLT260320P00014000 | 11/5 3:22 PM | 14.00 | 0.40 | 0.05 | 0.4 | -0.04 | -9.09% | 2 | 21 | 56.25% | No |
| CFLT260320P00015000 | 10/29 11:56 AM | 15.00 | 0.35 | 0.1 | 0.6 | 0.00 | 0.00% | 30 | 849 | 55.96% | No |
| CFLT260320P00016000 | 10/2 1:58 PM | 16.00 | 1.40 | 0.25 | 1.05 | 0.00 | 0.00% | 100 | 490 | 60.35% | No |
| CFLT260320P00017000 | 10/29 9:45 AM | 17.00 | 0.75 | 0.7 | 1.25 | 0.00 | 0.00% | 1 | 699 | 62.40% | No |
| CFLT260320P00018000 | 11/3 3:42 PM | 18.00 | 0.90 | 0.75 | 1.3 | 0.00 | 0.00% | 9 | 141 | 55.66% | No |
| CFLT260320P00019000 | 11/4 10:16 AM | 19.00 | 1.30 | 1.2 | 1.65 | 0.00 | 0.00% | 11 | 126 | 57.03% | No |
| CFLT260320P00020000 | 11/4 1:18 PM | 20.00 | 1.80 | 1.35 | 2.6 | 0.00 | 0.00% | 11 | 3643 | 60.11% | No |
| CFLT260320P00021000 | 11/4 10:35 AM | 21.00 | 2.05 | 1.95 | 3.5 | 0.00 | 0.00% | 2 | 249 | 65.60% | No |
| CFLT260320P00022000 | 11/4 11:45 AM | 22.00 | 2.66 | 2.25 | 3.2 | 0.00 | 0.00% | 2 | 332 | 55.57% | No |
| CFLT260320P00023000 | 10/30 2:26 PM | 23.00 | 2.55 | 2.6 | 5 | 0.00 | 0.00% | 5 | 120 | 64.97% | Yes |
| CFLT260320P00024000 | 10/31 1:50 PM | 24.00 | 3.30 | 3.1 | 5 | 0.00 | 0.00% | 5 | 192 | 58.20% | Yes |
| CFLT260320P00025000 | 11/3 1:04 PM | 25.00 | 3.47 | 3.7 | 6.2 | 0.00 | 0.00% | 11 | 165 | 62.65% | Yes |
| CFLT260320P00026000 | 11/3 1:05 PM | 26.00 | 4.00 | 4.3 | 6.9 | 0.00 | 0.00% | 10 | 53 | 61.77% | Yes |
| CFLT260320P00027000 | 7/31 10:21 AM | 27.00 | 9.60 | 7.5 | 8.5 | 0.00 | 0.00% | 1 | 68 | 92.72% | Yes |
| CFLT260320P00028000 | 10/14 12:01 PM | 28.00 | 6.60 | 4.2 | 8.3 | 0.00 | 0.00% | 24 | 30 | 84.67% | Yes |
| CFLT260320P00030000 | 7/31 9:35 AM | 30.00 | 12.50 | 10.7 | 11.1 | 0.00 | 0.00% | 20 | 23 | 104.42% | Yes |
| CFLT260320P00031000 | 7/31 10:01 AM | 31.00 | 12.70 | 11.4 | 12 | 0.00 | 0.00% | 0 | 1 | 104.69% | Yes |
| CFLT260320P00032000 | 7/29 10:45 AM | 32.00 | 7.60 | 12.5 | 12.9 | 0.00 | 0.00% | 184 | 184 | 108.40% | Yes |
| CFLT260320P00033000 | 7/29 10:03 AM | 33.00 | 8.30 | 13 | 13.8 | 0.00 | 0.00% | 5 | 5 | 106.30% | Yes |
| CFLT260320P00034000 | 8/29 10:29 AM | 34.00 | 14.50 | 14.4 | 14.9 | 0.00 | 0.00% | 40 | 40 | 114.36% | Yes |
| CFLT260320P00035000 | 10/8 11:37 AM | 35.00 | 12.50 | 10.5 | 14.3 | 0.00 | 0.00% | 20 | 3 | 90.97% | Yes |
