Explore strikes, OI, IV and strategy data for CIFR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251107C00000500 | 11/5 2:08 PM | 0.50 | 24.80 | 22.8 | 25.3 | 1.62 | 6.99% | 33 | 13 | 0.00% | Yes |
| CIFR251107C00001000 | 11/5 2:08 PM | 1.00 | 24.35 | 22.3 | 25.25 | 2.87 | 13.36% | 30 | 17 | 1837.50% | Yes |
| CIFR251107C00001500 | 11/5 2:04 PM | 1.50 | 23.10 | 21.1 | 24.9 | 2.07 | 9.84% | 3 | 22 | 0.00% | Yes |
| CIFR251107C00002000 | 11/4 1:36 PM | 2.00 | 21.30 | 21.25 | 24.25 | 0.00 | 0.00% | 30 | 40 | 1287.50% | Yes |
| CIFR251107C00002500 | 11/5 10:52 AM | 2.50 | 22.29 | 20.75 | 23.75 | 1.42 | 6.80% | 10 | 33 | 1162.50% | Yes |
| CIFR251107C00003000 | 11/5 10:52 AM | 3.00 | 21.96 | 20.3 | 23.4 | 2.20 | 11.13% | 10 | 11 | 1318.75% | Yes |
| CIFR251107C00003500 | 11/5 9:33 AM | 3.50 | 19.52 | 19.8 | 22.9 | 0.57 | 3.01% | 1 | 17 | 1215.63% | Yes |
| CIFR251107C00004000 | 11/5 9:59 AM | 4.00 | 20.63 | 18.6 | 22.4 | 2.13 | 11.51% | 3 | 16 | 2375.00% | Yes |
| CIFR251107C00005000 | 11/5 10:35 AM | 5.00 | 19.15 | 18.3 | 21.4 | 1.00 | 5.51% | 26 | 7 | 990.63% | Yes |
| CIFR251107C00006000 | 11/5 12:11 PM | 6.00 | 19.07 | 17.3 | 19.35 | 2.52 | 15.23% | 2 | 47 | 1257.81% | Yes |
| CIFR251107C00006500 | 11/5 12:11 PM | 6.50 | 18.68 | 16.8 | 19.35 | 2.50 | 15.45% | 31 | 6 | 1434.38% | Yes |
| CIFR251107C00007000 | 11/5 12:05 PM | 7.00 | 18.24 | 16.3 | 18.35 | 2.45 | 15.52% | 30 | 56 | 1125.78% | Yes |
| CIFR251107C00007500 | 11/5 10:03 AM | 7.50 | 17.35 | 15.5 | 18.3 | 3.00 | 20.91% | 2 | 46 | 1267.19% | Yes |
| CIFR251107C00008000 | 11/3 1:43 PM | 8.00 | 16.94 | 15.7 | 18.4 | 1.09 | 6.88% | 1 | 16 | 857.81% | Yes |
| CIFR251107C00008500 | 11/3 3:35 PM | 8.50 | 15.78 | 14.1 | 17.9 | 2.42 | 18.11% | 1 | 28 | 1354.69% | Yes |
| CIFR251107C00009000 | 11/3 1:32 PM | 9.00 | 15.40 | 14.35 | 17.2 | 1.92 | 14.24% | 1 | 33 | 559.38% | Yes |
| CIFR251107C00009500 | 11/4 9:35 AM | 9.50 | 10.70 | 13.85 | 16.65 | 0.00 | 0.00% | 1 | 18 | 493.75% | Yes |
| CIFR251107C00010000 | 11/4 1:18 PM | 10.00 | 13.03 | 13.35 | 15.6 | 0.00 | 0.00% | 2 | 17 | 925.00% | Yes |
| CIFR251107C00010500 | 11/5 11:27 AM | 10.50 | 14.29 | 13.3 | 15.1 | 1.65 | 13.05% | 1 | 181 | 882.03% | Yes |
| CIFR251107C00011000 | 11/5 12:44 PM | 11.00 | 13.94 | 11.65 | 14.6 | 3.24 | 30.28% | 2 | 61 | 841.80% | Yes |
| CIFR251107C00011500 | 11/5 12:44 PM | 11.50 | 13.55 | 11.1 | 14 | 2.65 | 24.31% | 2 | 58 | 772.27% | Yes |
| CIFR251107C00012000 | 11/5 10:41 AM | 12.00 | 12.70 | 11.95 | 13.6 | 2.23 | 21.30% | 7 | 146 | 412.50% | Yes |
| CIFR251107C00012500 | 11/5 9:37 AM | 12.50 | 10.62 | 10.2 | 13.1 | 0.66 | 6.63% | 2 | 98 | 731.64% | Yes |
| CIFR251107C00013000 | 11/4 3:43 PM | 13.00 | 9.52 | 10.95 | 12.6 | 0.00 | 0.00% | 16 | 127 | 371.88% | Yes |
| CIFR251107C00013500 | 11/4 3:43 PM | 13.50 | 9.04 | 10.3 | 12.1 | 0.00 | 0.00% | 16 | 151 | 665.63% | Yes |
| CIFR251107C00014000 | 11/5 2:21 PM | 14.00 | 10.76 | 9.9 | 11.55 | 1.49 | 16.07% | 8 | 223 | 268.75% | Yes |
| CIFR251107C00014500 | 11/5 2:21 PM | 14.50 | 10.28 | 8.1 | 11.15 | 2.23 | 27.70% | 2 | 56 | 616.80% | Yes |
| CIFR251107C00015000 | 11/5 2:20 PM | 15.00 | 9.51 | 8.95 | 10 | 2.03 | 27.14% | 763 | 1210 | 408.59% | Yes |
| CIFR251107C00015500 | 11/5 2:20 PM | 15.50 | 9.02 | 8.5 | 9.6 | 2.01 | 28.67% | 6 | 204 | 419.53% | Yes |
| CIFR251107C00016000 | 11/5 11:46 AM | 16.00 | 8.93 | 7.85 | 9.1 | 2.41 | 36.96% | 72 | 6718 | 396.88% | Yes |
| CIFR251107C00016500 | 11/5 12:41 PM | 16.50 | 8.33 | 7.4 | 9.1 | 2.45 | 41.67% | 11 | 173 | 228.13% | Yes |
| CIFR251107C00017000 | 11/5 3:22 PM | 17.00 | 7.40 | 5.6 | 8.95 | 2.20 | 42.31% | 59 | 671 | 535.94% | Yes |
| CIFR251107C00017500 | 11/5 3:53 PM | 17.50 | 6.90 | 6.55 | 7.6 | 1.76 | 34.24% | 215 | 694 | 332.42% | Yes |
| CIFR251107C00018000 | 11/5 3:58 PM | 18.00 | 6.70 | 6.4 | 6.85 | 2.20 | 48.89% | 221 | 7282 | 236.72% | Yes |
| CIFR251107C00018500 | 11/5 12:25 PM | 18.50 | 6.18 | 5.5 | 6.3 | 2.43 | 64.80% | 69 | 502 | 199.61% | Yes |
| CIFR251107C00019000 | 11/5 3:53 PM | 19.00 | 5.44 | 4.95 | 7 | 1.90 | 53.67% | 548 | 1702 | 241.41% | Yes |
| CIFR251107C00019500 | 11/5 3:57 PM | 19.50 | 5.19 | 5.1 | 5.65 | 1.74 | 50.43% | 69 | 1110 | 196.09% | Yes |
| CIFR251107C00020000 | 11/5 3:54 PM | 20.00 | 4.75 | 3.2 | 4.85 | 2.10 | 79.25% | 1055 | 13688 | 171.88% | Yes |
| CIFR251107C00020500 | 11/5 3:58 PM | 20.50 | 4.35 | 3.45 | 4.35 | 1.62 | 59.34% | 117 | 772 | 156.25% | Yes |
| CIFR251107C00021000 | 11/5 3:17 PM | 21.00 | 3.80 | 3.7 | 3.9 | 1.80 | 90.00% | 1128 | 4456 | 125.78% | Yes |
| CIFR251107C00021500 | 11/5 2:51 PM | 21.50 | 3.35 | 3.25 | 3.5 | 1.62 | 93.64% | 12681 | 13766 | 131.64% | Yes |
| CIFR251107C00022000 | 11/5 3:53 PM | 22.00 | 2.93 | 2.85 | 3.05 | 1.52 | 107.80% | 889 | 7117 | 130.86% | Yes |
| CIFR251107C00022500 | 11/5 3:56 PM | 22.50 | 2.83 | 2.42 | 2.82 | 1.67 | 143.97% | 604 | 2112 | 141.41% | Yes |
| CIFR251107C00023000 | 11/5 3:58 PM | 23.00 | 2.10 | 2.06 | 2.28 | 1.10 | 110.00% | 2092 | 4604 | 128.91% | Yes |
| CIFR251107C00023500 | 11/5 3:55 PM | 23.50 | 1.75 | 1.74 | 1.88 | 0.95 | 118.75% | 613 | 3203 | 126.37% | Yes |
| CIFR251107C00024000 | 11/5 3:57 PM | 24.00 | 1.45 | 1.43 | 1.65 | 0.78 | 116.42% | 3523 | 3215 | 130.66% | Yes |
| CIFR251107C00024500 | 11/5 3:59 PM | 24.50 | 1.20 | 1.02 | 1.3 | 0.67 | 126.42% | 2927 | 5413 | 118.16% | Yes |
| CIFR251107C00025000 | 11/5 3:59 PM | 25.00 | 0.98 | 0.96 | 0.99 | 0.54 | 122.73% | 10150 | 7264 | 124.02% | No |
| CIFR251107C00025500 | 11/5 3:59 PM | 25.50 | 0.70 | 0.7 | 0.97 | 0.40 | 133.33% | 2920 | 12978 | 131.06% | No |
| CIFR251107C00026000 | 11/5 3:58 PM | 26.00 | 0.60 | 0.5 | 0.6 | 0.32 | 114.29% | 2859 | 2443 | 117.19% | No |
| CIFR251107C00026500 | 11/5 3:55 PM | 26.50 | 0.45 | 0.43 | 0.53 | 0.26 | 136.84% | 887 | 1222 | 125.59% | No |
| CIFR251107C00027000 | 11/5 3:56 PM | 27.00 | 0.35 | 0.3 | 0.38 | 0.17 | 94.44% | 3779 | 2953 | 121.68% | No |
| CIFR251107C00027500 | 11/5 2:37 PM | 27.50 | 0.28 | 0.12 | 0.3 | 0.15 | 115.38% | 2001 | 1271 | 114.06% | No |
| CIFR251107C00028000 | 11/5 3:57 PM | 28.00 | 0.17 | 0.18 | 0.38 | 0.05 | 41.67% | 1674 | 2556 | 139.06% | No |
| CIFR251107C00029000 | 11/5 3:59 PM | 29.00 | 0.11 | 0.11 | 0.15 | 0.06 | 120.00% | 1269 | 1519 | 130.86% | No |
| CIFR251107C00030000 | 11/5 3:50 PM | 30.00 | 0.07 | 0.05 | 0.1 | 0.03 | 75.00% | 4591 | 7819 | 132.81% | No |
| CIFR251107C00031000 | 11/5 3:20 PM | 31.00 | 0.05 | 0.04 | 0.05 | 0.03 | 150.00% | 213 | 345 | 136.72% | No |
| CIFR251107C00032000 | 11/5 3:06 PM | 32.00 | 0.03 | 0.02 | 0.06 | 0.01 | 50.00% | 121 | 695 | 148.44% | No |
| CIFR251107C00033000 | 11/5 2:48 PM | 33.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 215 | 134.38% | No |
| CIFR251107C00034000 | 11/5 11:52 AM | 34.00 | 0.04 | 0 | 0.01 | -0.02 | -33.33% | 26 | 162 | 137.50% | No |
| CIFR251107C00035000 | 11/5 12:23 PM | 35.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 85 | 1538 | 165.63% | No |
| CIFR251107C00036000 | 11/5 10:58 AM | 36.00 | 0.06 | 0 | 0.05 | 0.05 | 500.00% | 11 | 388 | 189.06% | No |
| CIFR251107C00040000 | 11/5 2:42 PM | 40.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 29 | 446 | 193.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251107P00001000 | 11/5 2:19 PM | 1.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 5 | 7 | 1950.00% | No |
| CIFR251107P00001500 | 11/5 2:19 PM | 1.50 | 0.24 | 0 | 0.37 | 0.06 | 33.33% | 5 | 3 | 1925.00% | No |
| CIFR251107P00003000 | 11/5 10:36 AM | 3.00 | 0.28 | 0 | 0.57 | 0.14 | 100.00% | 1 | 2 | 1534.38% | No |
| CIFR251107P00007000 | 10/3 11:11 AM | 7.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2 | 537.50% | No |
| CIFR251107P00007500 | 10/6 9:41 AM | 7.50 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 1 | 1 | 512.50% | No |
| CIFR251107P00008000 | 9/29 10:02 AM | 8.00 | 0.41 | 0 | 0.58 | 0.00 | 0.00% | 0 | 1 | 826.56% | No |
| CIFR251107P00008500 | 10/31 9:30 AM | 8.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 2 | 462.50% | No |
| CIFR251107P00009000 | 11/3 11:55 AM | 9.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 5 | 108 | 437.50% | No |
| CIFR251107P00009500 | 11/3 12:30 PM | 9.50 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 54 | 140 | 484.38% | No |
| CIFR251107P00010000 | 11/3 3:56 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 155 | 11943 | 362.50% | No |
| CIFR251107P00010500 | 11/5 3:57 PM | 10.50 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 4 | 43 | 393.75% | No |
| CIFR251107P00011000 | 11/5 11:05 AM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 34 | 325.00% | No |
| CIFR251107P00011500 | 11/5 10:51 AM | 11.50 | 0.04 | 0 | 0.01 | 0.03 | 300.00% | 1 | 141 | 312.50% | No |
| CIFR251107P00012000 | 11/5 3:19 PM | 12.00 | 0.04 | 0 | 0.28 | 0.03 | 300.00% | 4 | 312 | 475.00% | No |
| CIFR251107P00012500 | 11/5 1:11 PM | 12.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 71 | 324 | 275.00% | No |
| CIFR251107P00013000 | 11/5 11:06 AM | 13.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 2419 | 262.50% | No |
| CIFR251107P00013500 | 11/5 3:57 PM | 13.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 38 | 378 | 250.00% | No |
| CIFR251107P00014000 | 11/5 3:16 PM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 69 | 1150 | 237.50% | No |
| CIFR251107P00014500 | 11/5 3:55 PM | 14.50 | 0.03 | 0 | 0.03 | 0.02 | 200.00% | 30 | 875 | 253.13% | No |
| CIFR251107P00015000 | 11/5 2:29 PM | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 3146 | 237.50% | No |
| CIFR251107P00015500 | 11/5 3:51 PM | 15.50 | 0.03 | 0 | 0.03 | 0.01 | 50.00% | 24 | 596 | 225.00% | No |
| CIFR251107P00016000 | 11/5 3:10 PM | 16.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 178 | 1404 | 212.50% | No |
| CIFR251107P00016500 | 11/5 3:43 PM | 16.50 | 0.02 | 0 | 0.03 | -0.02 | -50.00% | 30 | 990 | 196.88% | No |
| CIFR251107P00017000 | 11/5 3:54 PM | 17.00 | 0.02 | 0 | 0.03 | -0.03 | -60.00% | 102 | 1040 | 184.38% | No |
| CIFR251107P00017500 | 11/5 3:59 PM | 17.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 270 | 1936 | 184.38% | No |
| CIFR251107P00018000 | 11/5 3:58 PM | 18.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 12875 | 15769 | 181.25% | No |
| CIFR251107P00018500 | 11/5 2:33 PM | 18.50 | 0.04 | 0.03 | 0.25 | -0.11 | -73.33% | 2625 | 2658 | 220.31% | No |
| CIFR251107P00019000 | 11/5 3:42 PM | 19.00 | 0.09 | 0.02 | 0.16 | -0.08 | -47.06% | 476 | 1873 | 184.38% | No |
| CIFR251107P00019500 | 11/5 2:44 PM | 19.50 | 0.06 | 0 | 0.14 | -0.21 | -77.78% | 231 | 2740 | 160.94% | No |
| CIFR251107P00020000 | 11/5 3:51 PM | 20.00 | 0.08 | 0.06 | 0.11 | -0.22 | -73.33% | 3433 | 6849 | 153.13% | No |
| CIFR251107P00020500 | 11/5 3:51 PM | 20.50 | 0.09 | 0.05 | 0.2 | -0.35 | -79.55% | 304 | 4692 | 151.95% | No |
| CIFR251107P00021000 | 11/5 3:53 PM | 21.00 | 0.12 | 0.12 | 0.18 | -0.53 | -81.54% | 475 | 13435 | 143.75% | No |
| CIFR251107P00021500 | 11/5 3:49 PM | 21.50 | 0.21 | 0.16 | 0.28 | -0.63 | -75.00% | 329 | 1995 | 143.75% | No |
| CIFR251107P00022000 | 11/5 3:59 PM | 22.00 | 0.23 | 0.22 | 0.26 | -0.77 | -77.00% | 853 | 1620 | 130.86% | No |
| CIFR251107P00022500 | 11/5 3:51 PM | 22.50 | 0.40 | 0.25 | 0.35 | -0.86 | -68.25% | 501 | 4001 | 124.02% | No |
| CIFR251107P00023000 | 11/5 3:59 PM | 23.00 | 0.43 | 0.43 | 0.47 | -1.18 | -73.29% | 1567 | 1191 | 127.73% | No |
| CIFR251107P00023500 | 11/5 3:59 PM | 23.50 | 0.58 | 0.51 | 0.81 | -1.42 | -71.00% | 511 | 573 | 133.98% | No |
| CIFR251107P00024000 | 11/5 3:57 PM | 24.00 | 0.80 | 0.63 | 0.99 | -1.51 | -65.37% | 1412 | 269 | 128.32% | No |
| CIFR251107P00025000 | 11/5 3:54 PM | 25.00 | 1.45 | 1 | 1.7 | -1.90 | -56.72% | 2195 | 760 | 133.59% | Yes |
| CIFR251107P00025500 | 11/5 1:25 PM | 25.50 | 1.96 | 1.45 | 2.33 | -1.34 | -40.61% | 311 | 204 | 161.13% | Yes |
| CIFR251107P00026000 | 11/5 2:14 PM | 26.00 | 2.34 | 1.69 | 2.5 | -1.26 | -35.00% | 214 | 75 | 147.66% | Yes |
| CIFR251107P00026500 | 11/5 12:29 PM | 26.50 | 2.55 | 1.41 | 2.94 | -1.90 | -42.70% | 10 | 3 | 112.89% | Yes |
| CIFR251107P00027000 | 11/5 11:11 AM | 27.00 | 2.55 | 1.75 | 3.8 | -2.45 | -49.00% | 2 | 20 | 142.19% | Yes |
| CIFR251107P00028000 | 11/5 11:27 AM | 28.00 | 3.45 | 2.85 | 5 | -4.61 | -57.20% | 10 | 1 | 192.19% | Yes |
| CIFR251107P00029000 | 11/3 12:06 PM | 29.00 | 6.26 | 3.55 | 6.55 | 0.00 | 0.00% | 1 | 0 | 237.11% | Yes |
| CIFR251107P00030000 | 11/5 3:37 PM | 30.00 | 6.00 | 4.35 | 6 | -1.45 | -19.46% | 23 | 7 | 256.06% | Yes |
| CIFR251107P00031000 | 11/5 11:34 AM | 31.00 | 6.42 | 5.6 | 7.5 | -2.34 | -26.71% | 1 | 2 | 201.56% | Yes |
| CIFR251107P00032000 | 11/5 11:34 AM | 32.00 | 7.31 | 6.45 | 9 | -2.39 | -24.64% | 1 | 1 | 256.25% | Yes |
| CIFR251107P00033000 | 11/5 3:19 PM | 33.00 | 8.61 | 7.25 | 10.4 | -2.19 | -20.28% | 18 | 0 | 294.14% | Yes |
| CIFR251107P00034000 | 11/4 12:12 PM | 34.00 | 10.80 | 8.85 | 11.4 | 0.00 | 0.00% | 3 | 2 | 363.09% | Yes |
| CIFR251107P00035000 | 11/5 11:58 AM | 35.00 | 9.80 | 9.45 | 12.4 | -2.90 | -22.83% | 8 | 0 | 349.22% | Yes |
| CIFR251107P00037000 | 11/5 9:33 AM | 37.00 | 14.95 | 10.85 | 14.4 | -0.95 | -5.97% | 1 | 4 | 322.27% | Yes |
| CIFR251107P00038000 | 11/4 12:37 PM | 38.00 | 16.92 | 12.05 | 15.4 | 0.00 | 0.00% | 25 | 0 | 360.16% | Yes |
| CIFR251107P00039000 | 11/4 12:37 PM | 39.00 | 17.85 | 13.35 | 16.4 | 0.00 | 0.00% | 25 | 23 | 406.25% | Yes |
| CIFR251107P00040000 | 11/3 11:59 AM | 40.00 | 18.43 | 14.45 | 17.2 | 0.00 | 0.00% | 1 | 0 | 410.94% | Yes |
