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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT270115C00003000 | 9/4 10:47 AM | 3.00 | 14.50 | 15 | 20 | 0.00 | 0.00% | 1 | 12 | 140.82% | Yes |
| CFLT270115C00005000 | 9/8 1:36 PM | 5.00 | 15.00 | 0 | 0 | 0.00 | 0.00% | 10 | 9 | 0.00% | Yes |
| CFLT270115C00008000 | 8/13 3:15 PM | 8.00 | 10.25 | 10.1 | 15 | 0.00 | 0.00% | 3 | 11 | 72.85% | Yes |
| CFLT270115C00010000 | 10/30 1:10 PM | 10.00 | 14.20 | 13 | 14.2 | 0.00 | 0.00% | 1 | 659 | 76.90% | Yes |
| CFLT270115C00013000 | 10/22 11:37 AM | 13.00 | 11.00 | 8.5 | 13.5 | 0.00 | 0.00% | 5 | 49 | 64.75% | Yes |
| CFLT270115C00015000 | 11/4 10:55 AM | 15.00 | 9.50 | 7 | 11.5 | 0.00 | 0.00% | 1 | 159 | 56.79% | Yes |
| CFLT270115C00017000 | 10/28 9:33 AM | 17.00 | 10.10 | 5.5 | 10.5 | 0.00 | 0.00% | 5 | 445 | 55.98% | Yes |
| CFLT270115C00018000 | 10/22 11:35 AM | 18.00 | 7.41 | 4.5 | 9.5 | 0.00 | 0.00% | 7 | 324 | 50.12% | Yes |
| CFLT270115C00020000 | 10/31 9:57 AM | 20.00 | 4.50 | 4 | 7.9 | 0.00 | 0.00% | 1 | 894 | 72.58% | Yes |
| CFLT270115C00022000 | 11/3 3:45 PM | 22.00 | 5.72 | 3 | 7.5 | 0.00 | 0.00% | 1 | 318 | 51.92% | Yes |
| CFLT270115C00025000 | 11/5 3:33 PM | 25.00 | 3.62 | 3 | 5.4 | -0.48 | -11.71% | 12 | 580 | 52.27% | No |
| CFLT270115C00027000 | 11/4 10:02 AM | 27.00 | 3.53 | 0.5 | 5 | 0.00 | 0.00% | 1 | 956 | 66.46% | No |
| CFLT270115C00030000 | 11/5 3:34 PM | 30.00 | 1.75 | 1.65 | 2.25 | -0.25 | -12.50% | 2 | 10972 | 45.65% | No |
| CFLT270115C00032000 | 11/3 1:46 PM | 32.00 | 1.53 | 0.95 | 2.7 | 0.00 | 0.00% | 2 | 18924 | 54.64% | No |
| CFLT270115C00035000 | 11/5 12:15 PM | 35.00 | 1.00 | 0.75 | 1.9 | -0.25 | -20.00% | 1 | 277 | 51.29% | No |
| CFLT270115C00037000 | 11/4 2:29 PM | 37.00 | 1.48 | 0 | 5 | 0.00 | 0.00% | 1 | 91 | 61.28% | No |
| CFLT270115C00040000 | 11/4 9:39 AM | 40.00 | 0.45 | 0 | 1.35 | 0.00 | 0.00% | 10 | 844 | 51.83% | No |
| CFLT270115C00042000 | 8/6 10:18 AM | 42.00 | 1.40 | 0 | 1.45 | 0.00 | 0.00% | 1 | 79 | 55.66% | No |
| CFLT270115C00045000 | 11/5 9:37 AM | 45.00 | 0.10 | 0.05 | 0.65 | -0.20 | -66.67% | 10 | 1546 | 46.83% | No |
| CFLT270115C00047000 | 10/1 3:28 PM | 47.00 | 0.70 | 0 | 5 | 0.00 | 0.00% | 1 | 19 | 74.28% | No |
| CFLT270115C00050000 | 10/30 9:45 AM | 50.00 | 0.35 | 0 | 2.3 | 0.00 | 0.00% | 35 | 259 | 59.91% | No |
| CFLT270115C00055000 | 10/28 2:46 PM | 55.00 | 0.40 | 0 | 1.05 | 0.00 | 0.00% | 1 | 624 | 52.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT270115P00005000 | 9/17 1:00 PM | 5.00 | 0.10 | 0 | 5 | 0.00 | 0.00% | 0 | 1 | 202.93% | No |
| CFLT270115P00008000 | 9/30 10:09 AM | 8.00 | 0.30 | 0 | 5 | 0.00 | 0.00% | 1 | 227 | 137.21% | No |
| CFLT270115P00010000 | 9/17 1:00 PM | 10.00 | 0.65 | 0 | 2.2 | 0.00 | 0.00% | 1 | 314 | 77.98% | No |
| CFLT270115P00013000 | 10/24 10:23 AM | 13.00 | 0.75 | 0.05 | 5 | 0.00 | 0.00% | 3 | 114 | 84.33% | No |
| CFLT270115P00015000 | 10/31 10:29 AM | 15.00 | 1.10 | 0 | 4.2 | 0.00 | 0.00% | 8 | 5360 | 63.04% | No |
| CFLT270115P00017000 | 10/28 11:08 AM | 17.00 | 1.60 | 1 | 5 | 0.00 | 0.00% | 19 | 39 | 63.35% | No |
| CFLT270115P00018000 | 10/28 3:22 PM | 18.00 | 1.82 | 0 | 5 | 0.00 | 0.00% | 1 | 26 | 50.68% | No |
| CFLT270115P00020000 | 11/3 11:45 AM | 20.00 | 2.20 | 0 | 5 | 0.00 | 0.00% | 3 | 123 | 68.36% | No |
| CFLT270115P00022000 | 11/4 9:46 AM | 22.00 | 3.50 | 1 | 6 | 0.00 | 0.00% | 10 | 208 | 65.95% | No |
| CFLT270115P00025000 | 11/5 3:46 PM | 25.00 | 5.03 | 4 | 7 | -0.17 | -3.27% | 7 | 45 | 55.79% | Yes |
| CFLT270115P00027000 | 8/4 11:09 AM | 27.00 | 11.80 | 7.9 | 12 | 0.00 | 0.00% | 11 | 19 | 71.53% | Yes |
| CFLT270115P00030000 | 10/9 10:17 AM | 30.00 | 9.00 | 6 | 10.5 | 0.00 | 0.00% | 1 | 139 | 54.00% | Yes |
| CFLT270115P00032000 | 7/30 9:44 AM | 32.00 | 9.90 | 13.1 | 13.5 | 0.00 | 0.00% | 1 | 21 | 66.53% | Yes |
| CFLT270115P00035000 | 10/9 3:34 PM | 35.00 | 12.00 | 10 | 15 | 0.00 | 0.00% | 3 | 18 | 58.50% | Yes |
| CFLT270115P00037000 | 6/3 9:30 AM | 37.00 | 15.51 | 11.7 | 15.6 | 0.00 | 0.00% | 1 | 0 | 45.00% | Yes |
| CFLT270115P00040000 | 6/27 2:15 PM | 40.00 | 17.05 | 18 | 23 | 0.00 | 0.00% | 1 | 1 | 71.67% | Yes |
| CFLT270115P00045000 | 4/7 12:14 PM | 45.00 | 26.00 | 24.5 | 24.8 | 0.00 | 0.00% | 3 | 1 | 68.48% | Yes |
| CFLT270115P00050000 | 7/17 1:06 PM | 50.00 | 25.10 | 27.5 | 32.5 | 0.00 | 0.00% | 0 | 0 | 77.95% | Yes |
