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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT271217C00005000 | 10/1 3:07 PM | 5.00 | 15.26 | 15.5 | 20.5 | 0.00 | 0.00% | 10 | 11 | 77.83% | Yes |
| CFLT271217C00010000 | 10/28 9:31 AM | 10.00 | 15.80 | 11.5 | 16.5 | 0.00 | 0.00% | 1 | 22 | 65.45% | Yes |
| CFLT271217C00013000 | 10/29 1:33 PM | 13.00 | 13.00 | 9 | 14 | 0.00 | 0.00% | 3 | 36 | 55.69% | Yes |
| CFLT271217C00015000 | 10/28 9:49 AM | 15.00 | 12.03 | 8 | 12.5 | 0.00 | 0.00% | 15 | 116 | 54.47% | Yes |
| CFLT271217C00018000 | 10/28 10:07 AM | 18.00 | 9.94 | 6 | 10.9 | 0.00 | 0.00% | 12 | 241 | 51.59% | Yes |
| CFLT271217C00020000 | 10/28 9:31 AM | 20.00 | 9.00 | 5 | 10 | 0.00 | 0.00% | 1 | 304 | 51.00% | Yes |
| CFLT271217C00022000 | 10/28 3:40 PM | 22.00 | 7.50 | 4.5 | 9 | 0.00 | 0.00% | 1 | 17 | 51.27% | Yes |
| CFLT271217C00025000 | 10/27 9:36 AM | 25.00 | 5.50 | 3 | 7.5 | 0.00 | 0.00% | 2 | 285 | 65.32% | No |
| CFLT271217C00027000 | 10/7 10:00 AM | 27.00 | 5.51 | 2 | 6.5 | 0.00 | 0.00% | 2 | 15 | 61.61% | No |
| CFLT271217C00030000 | 10/15 3:53 PM | 30.00 | 3.90 | 2.6 | 4.6 | 0.00 | 0.00% | 12 | 62 | 52.54% | No |
| CFLT271217C00032000 | 10/7 2:37 PM | 32.00 | 4.20 | 0 | 5 | 0.00 | 0.00% | 61 | 142 | 58.85% | No |
| CFLT271217C00035000 | 10/23 1:11 PM | 35.00 | 2.40 | 0.45 | 4.8 | 0.00 | 0.00% | 5 | 63 | 61.61% | No |
| CFLT271217C00037000 | 8/28 12:28 PM | 37.00 | 2.85 | 1.8 | 3 | 0.00 | 0.00% | 1 | 9 | 50.12% | No |
| CFLT271217C00040000 | 11/5 10:32 AM | 40.00 | 1.30 | 0.05 | 1.75 | -0.20 | -13.33% | 50 | 86 | 42.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CFLT271217P00005000 | 8/14 2:15 PM | 5.00 | 0.65 | 0 | 1 | 0.00 | 0.00% | 1 | 77 | 79.69% | No |
| CFLT271217P00010000 | 8/19 3:39 PM | 10.00 | 1.50 | 0 | 1.35 | 0.00 | 0.00% | 0 | 1 | 63.43% | No |
| CFLT271217P00013000 | 10/21 12:25 PM | 13.00 | 1.20 | 0.5 | 5 | 0.00 | 0.00% | 15 | 66 | 66.38% | No |
| CFLT271217P00015000 | 10/17 12:07 PM | 15.00 | 1.50 | 0.65 | 5 | 0.00 | 0.00% | 1 | 153 | 55.84% | No |
| CFLT271217P00018000 | 11/3 10:36 AM | 18.00 | 2.45 | 0 | 5 | 0.00 | 0.00% | 2 | 332 | 62.17% | No |
| CFLT271217P00020000 | 10/15 10:55 AM | 20.00 | 3.76 | 1 | 6 | 0.00 | 0.00% | 15 | 65 | 60.30% | No |
| CFLT271217P00022000 | 8/13 11:37 AM | 22.00 | 8.90 | 6.7 | 7.3 | 0.00 | 0.00% | 2 | 4 | 57.94% | No |
| CFLT271217P00025000 | 7/31 2:54 PM | 25.00 | 10.40 | 8.6 | 9.2 | 0.00 | 0.00% | 7 | 13 | 56.81% | Yes |
| CFLT271217P00027000 | 7/31 2:11 PM | 27.00 | 11.90 | 8 | 13 | 0.00 | 0.00% | 3 | 4 | 58.04% | Yes |
| CFLT271217P00030000 | 10/7 11:34 AM | 30.00 | 11.95 | 6.5 | 11.5 | 0.00 | 0.00% | 1 | 37 | 48.30% | Yes |
| CFLT271217P00032000 | 10/28 9:42 AM | 32.00 | 9.00 | 8 | 13 | 0.00 | 0.00% | 1 | 77 | 47.71% | Yes |
| CFLT271217P00037000 | 8/25 1:57 PM | 37.00 | 19.90 | 17.9 | 18.5 | 0.00 | 0.00% | 60 | 60 | 56.04% | Yes |
| CFLT271217P00040000 | 9/24 1:52 PM | 40.00 | 21.32 | 15 | 20 | 0.00 | 0.00% | 5 | 0 | 49.77% | Yes |
