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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251114C00004000 | 10/8 12:32 PM | 4.00 | 12.00 | 18.6 | 22.2 | 0.00 | 0.00% | 1 | 1 | 1223.44% | Yes |
| CIFR251114C00006000 | 10/30 3:23 PM | 6.00 | 13.48 | 17.35 | 20.35 | 0.00 | 0.00% | 0 | 1 | 482.81% | Yes |
| CIFR251114C00007000 | 10/31 3:30 PM | 7.00 | 12.81 | 16.35 | 19.4 | 0.00 | 0.00% | 5 | 5 | 446.09% | Yes |
| CIFR251114C00008000 | 10/3 3:56 PM | 8.00 | 7.25 | 14.6 | 18.4 | 0.00 | 0.00% | 74 | 4 | 780.47% | Yes |
| CIFR251114C00008500 | 10/3 3:56 PM | 8.50 | 6.80 | 14.1 | 17.35 | 0.00 | 0.00% | 138 | 14 | 637.11% | Yes |
| CIFR251114C00009000 | 10/10 1:47 PM | 9.00 | 9.11 | 13.6 | 17.2 | 0.00 | 0.00% | 1 | 26 | 671.48% | Yes |
| CIFR251114C00009500 | 10/22 3:55 PM | 9.50 | 6.57 | 13.1 | 16.7 | 0.00 | 0.00% | 1 | 20 | 639.84% | Yes |
| CIFR251114C00010000 | 11/4 10:08 AM | 10.00 | 12.52 | 13.35 | 15.8 | 0.00 | 0.00% | 1 | 9 | 542.97% | Yes |
| CIFR251114C00010500 | 10/20 2:17 PM | 10.50 | 10.18 | 12.1 | 15.7 | 0.00 | 0.00% | 3 | 10 | 583.01% | Yes |
| CIFR251114C00011000 | 10/29 10:55 AM | 11.00 | 8.90 | 11.6 | 15.4 | 0.00 | 0.00% | 4 | 4 | 586.52% | Yes |
| CIFR251114C00011500 | 10/28 12:05 PM | 11.50 | 9.75 | 12.2 | 14.1 | 0.00 | 0.00% | 1 | 20 | 439.84% | Yes |
| CIFR251114C00012000 | 11/5 10:12 AM | 12.00 | 11.46 | 11.75 | 13.5 | 0.16 | 1.42% | 1 | 5 | 403.52% | Yes |
| CIFR251114C00012500 | 11/3 9:36 AM | 12.50 | 10.90 | 11.25 | 13.9 | 0.00 | 0.00% | 13 | 4 | 307.03% | Yes |
| CIFR251114C00013000 | 11/3 10:18 AM | 13.00 | 11.25 | 9.6 | 12.8 | 0.00 | 0.00% | 1 | 3 | 411.13% | Yes |
| CIFR251114C00013500 | 10/31 10:04 AM | 13.50 | 6.10 | 10.35 | 12.1 | 0.00 | 0.00% | 1 | 7 | 156.25% | Yes |
| CIFR251114C00014000 | 11/5 12:22 PM | 14.00 | 10.92 | 9.8 | 11.8 | 6.27 | 134.84% | 6 | 35 | 193.75% | Yes |
| CIFR251114C00014500 | 11/4 2:58 PM | 14.50 | 8.13 | 8.15 | 11.2 | 0.00 | 0.00% | 2 | 53 | 344.34% | Yes |
| CIFR251114C00015000 | 11/5 11:55 AM | 15.00 | 9.82 | 8.95 | 10.65 | 2.10 | 27.20% | 1 | 336 | 172.66% | Yes |
| CIFR251114C00015500 | 11/4 2:06 PM | 15.50 | 6.74 | 8.35 | 10.15 | 0.00 | 0.00% | 17 | 127 | 142.19% | Yes |
| CIFR251114C00016000 | 11/5 2:55 PM | 16.00 | 8.60 | 8 | 8.85 | 2.20 | 34.38% | 8 | 155 | 167.97% | Yes |
| CIFR251114C00016500 | 11/5 3:54 PM | 16.50 | 7.80 | 6.7 | 8.45 | 1.07 | 15.90% | 28 | 98 | 179.69% | Yes |
| CIFR251114C00017000 | 11/5 2:30 PM | 17.00 | 7.50 | 7 | 8 | 1.22 | 19.43% | 30 | 216 | 177.73% | Yes |
| CIFR251114C00017500 | 11/5 3:51 PM | 17.50 | 6.94 | 6.65 | 7.5 | 0.61 | 9.64% | 49 | 315 | 166.99% | Yes |
| CIFR251114C00018000 | 11/5 3:51 PM | 18.00 | 6.47 | 6.2 | 7 | 1.67 | 34.79% | 93 | 243 | 156.45% | Yes |
| CIFR251114C00018500 | 11/5 3:18 PM | 18.50 | 6.35 | 6.25 | 6.5 | 1.95 | 44.32% | 1049 | 2037 | 125.39% | Yes |
| CIFR251114C00019000 | 11/5 3:22 PM | 19.00 | 5.68 | 5.25 | 6.2 | 1.61 | 39.56% | 65 | 429 | 73.44% | Yes |
| CIFR251114C00019500 | 11/5 3:22 PM | 19.50 | 5.24 | 4.75 | 6.75 | 1.74 | 49.71% | 49 | 88 | 155.08% | Yes |
| CIFR251114C00020000 | 11/5 3:43 PM | 20.00 | 4.80 | 4.3 | 5.2 | 1.35 | 39.13% | 180 | 1685 | 71.88% | Yes |
| CIFR251114C00020500 | 11/5 1:36 PM | 20.50 | 4.40 | 3.95 | 4.85 | 1.17 | 36.22% | 139 | 119 | 93.16% | Yes |
| CIFR251114C00021000 | 11/5 12:26 PM | 21.00 | 4.46 | 3.65 | 4.45 | 1.86 | 71.54% | 75 | 1973 | 101.76% | Yes |
| CIFR251114C00021500 | 11/5 11:18 AM | 21.50 | 3.80 | 3.5 | 4.55 | 1.25 | 49.02% | 64 | 245 | 133.40% | Yes |
| CIFR251114C00022000 | 11/5 3:45 PM | 22.00 | 3.45 | 3.35 | 3.7 | 1.10 | 46.81% | 538 | 2333 | 121.29% | Yes |
| CIFR251114C00022500 | 11/5 2:24 PM | 22.50 | 2.86 | 2.9 | 4 | 0.86 | 43.00% | 79 | 238 | 139.45% | Yes |
| CIFR251114C00023000 | 11/5 3:29 PM | 23.00 | 2.83 | 2.8 | 3.15 | 0.93 | 48.95% | 598 | 1295 | 127.54% | Yes |
| CIFR251114C00023500 | 11/5 3:21 PM | 23.50 | 2.51 | 2.55 | 3.15 | 0.86 | 52.12% | 62 | 710 | 138.09% | Yes |
| CIFR251114C00024000 | 11/5 3:58 PM | 24.00 | 2.45 | 2.35 | 2.56 | 1.01 | 70.14% | 579 | 433 | 129.69% | Yes |
| CIFR251114C00025000 | 11/5 3:58 PM | 25.00 | 1.99 | 1.87 | 2.05 | 0.84 | 73.04% | 1112 | 1516 | 128.32% | No |
| CIFR251114C00026000 | 11/5 3:53 PM | 26.00 | 1.53 | 1.46 | 1.63 | 0.61 | 66.30% | 762 | 992 | 127.34% | No |
| CIFR251114C00027000 | 11/5 3:59 PM | 27.00 | 1.25 | 1.15 | 1.31 | 0.55 | 78.57% | 15073 | 496 | 128.42% | No |
| CIFR251114C00028000 | 11/5 3:48 PM | 28.00 | 0.82 | 0.83 | 1.08 | 0.26 | 46.43% | 728 | 506 | 128.13% | No |
| CIFR251114C00029000 | 11/5 3:58 PM | 29.00 | 0.76 | 0.65 | 0.88 | 0.37 | 94.87% | 248 | 125 | 130.27% | No |
| CIFR251114C00030000 | 11/5 3:59 PM | 30.00 | 0.57 | 0.51 | 0.68 | 0.24 | 72.73% | 3036 | 1329 | 130.86% | No |
| CIFR251114C00031000 | 11/5 3:20 PM | 31.00 | 0.41 | 0.27 | 0.55 | 0.06 | 17.14% | 101 | 104 | 126.56% | No |
| CIFR251114C00032000 | 11/5 2:22 PM | 32.00 | 0.32 | 0.06 | 0.57 | 0.12 | 60.00% | 224 | 93 | 127.54% | No |
| CIFR251114C00033000 | 11/5 3:57 PM | 33.00 | 0.28 | 0.18 | 0.4 | -0.05 | -15.15% | 189 | 92 | 134.77% | No |
| CIFR251114C00034000 | 11/5 2:56 PM | 34.00 | 0.25 | 0.16 | 0.45 | 0.02 | 8.70% | 133 | 103 | 146.09% | No |
| CIFR251114C00035000 | 11/5 2:58 PM | 35.00 | 0.17 | 0.09 | 0.25 | 0.03 | 21.43% | 148 | 230 | 135.55% | No |
| CIFR251114C00036000 | 11/5 3:46 PM | 36.00 | 0.12 | 0.08 | 0.32 | 0.00 | 0.00% | 107 | 102 | 148.63% | No |
| CIFR251114C00038000 | 11/5 1:34 PM | 38.00 | 0.07 | 0 | 0.12 | -0.31 | -81.58% | 11 | 1 | 131.25% | No |
| CIFR251114C00039000 | 11/5 11:16 AM | 39.00 | 0.07 | 0 | 0.58 | -0.44 | -86.27% | 46 | 2 | 186.13% | No |
| CIFR251114C00040000 | 11/5 3:53 PM | 40.00 | 0.07 | 0 | 0.08 | 0.02 | 40.00% | 93 | 109 | 135.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251114P00006000 | 10/14 9:30 AM | 6.00 | 0.01 | 0 | 1.67 | 0.00 | 0.00% | 2 | 2 | 747.66% | No |
| CIFR251114P00008500 | 10/21 2:33 PM | 8.50 | 0.08 | 0 | 0.63 | 0.00 | 0.00% | 2 | 1 | 438.67% | No |
| CIFR251114P00009000 | 10/29 1:13 PM | 9.00 | 0.05 | 0 | 0.68 | 0.00 | 0.00% | 2 | 1 | 425.00% | No |
| CIFR251114P00010000 | 11/3 9:35 AM | 10.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 21 | 5083 | 215.63% | No |
| CIFR251114P00010500 | 10/28 1:23 PM | 10.50 | 0.19 | 0 | 0.18 | 0.00 | 0.00% | 10 | 6 | 278.13% | No |
| CIFR251114P00011000 | 11/3 12:55 PM | 11.00 | 0.16 | 0 | 0.44 | 0.00 | 0.00% | 6 | 36 | 315.63% | No |
| CIFR251114P00011500 | 11/4 11:19 AM | 11.50 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 50 | 110 | 285.94% | No |
| CIFR251114P00012000 | 11/5 3:28 PM | 12.00 | 0.05 | 0 | 0.25 | -0.10 | -66.67% | 5 | 47 | 253.91% | No |
| CIFR251114P00012500 | 11/3 3:10 PM | 12.50 | 0.09 | 0 | 0.22 | 0.00 | 0.00% | 37 | 89 | 235.94% | No |
| CIFR251114P00013000 | 11/4 11:19 AM | 13.00 | 0.04 | 0 | 0.41 | 0.00 | 0.00% | 30 | 96 | 254.30% | No |
| CIFR251114P00013500 | 11/5 11:31 AM | 13.50 | 0.06 | 0 | 0.11 | -0.05 | -45.45% | 70 | 115 | 187.50% | No |
| CIFR251114P00014000 | 11/5 3:04 PM | 14.00 | 0.04 | 0.02 | 0.12 | -0.04 | -50.00% | 27 | 756 | 185.16% | No |
| CIFR251114P00014500 | 11/5 12:07 PM | 14.50 | 0.04 | 0 | 0.25 | -0.03 | -42.86% | 81 | 106 | 195.31% | No |
| CIFR251114P00015000 | 11/5 1:34 PM | 15.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 301 | 891 | 146.88% | No |
| CIFR251114P00015500 | 11/5 1:05 PM | 15.50 | 0.03 | 0.03 | 0.31 | -0.10 | -76.92% | 6 | 272 | 186.33% | No |
| CIFR251114P00016000 | 11/5 2:24 PM | 16.00 | 0.09 | 0.01 | 0.29 | -0.06 | -40.00% | 62 | 2519 | 170.70% | No |
| CIFR251114P00016500 | 11/5 3:17 PM | 16.50 | 0.10 | 0.05 | 0.14 | -0.06 | -37.50% | 16 | 141 | 146.09% | No |
| CIFR251114P00017000 | 11/5 2:54 PM | 17.00 | 0.11 | 0.05 | 0.16 | -0.15 | -57.69% | 152 | 825 | 139.84% | No |
| CIFR251114P00017500 | 11/5 2:06 PM | 17.50 | 0.14 | 0.1 | 0.37 | -0.21 | -60.00% | 141 | 212 | 157.81% | No |
| CIFR251114P00018000 | 11/5 3:56 PM | 18.00 | 0.17 | 0.05 | 0.18 | -0.27 | -61.36% | 87 | 1939 | 124.22% | No |
| CIFR251114P00018500 | 11/5 2:24 PM | 18.50 | 0.21 | 0.01 | 0.3 | -0.34 | -61.82% | 21 | 1743 | 123.83% | No |
| CIFR251114P00019000 | 11/5 3:29 PM | 19.00 | 0.29 | 0.23 | 0.35 | -0.39 | -57.35% | 12684 | 1090 | 135.94% | No |
| CIFR251114P00019500 | 11/5 2:29 PM | 19.50 | 0.43 | 0.26 | 0.61 | -0.38 | -46.91% | 19 | 1582 | 143.56% | No |
| CIFR251114P00020000 | 11/5 3:50 PM | 20.00 | 0.48 | 0.39 | 0.55 | -0.52 | -52.00% | 673 | 2516 | 136.52% | No |
| CIFR251114P00020500 | 11/5 3:57 PM | 20.50 | 0.57 | 0.43 | 0.57 | -0.59 | -50.86% | 79 | 520 | 128.71% | No |
| CIFR251114P00021000 | 11/5 3:57 PM | 21.00 | 0.69 | 0.55 | 0.69 | -0.71 | -50.71% | 607 | 608 | 128.71% | No |
| CIFR251114P00021500 | 11/5 3:58 PM | 21.50 | 0.77 | 0.7 | 0.98 | -0.79 | -50.64% | 160 | 478 | 135.45% | No |
| CIFR251114P00022000 | 11/5 3:45 PM | 22.00 | 1.02 | 0.83 | 0.94 | -0.78 | -43.33% | 131 | 427 | 126.66% | No |
| CIFR251114P00022500 | 11/5 3:59 PM | 22.50 | 1.20 | 1.04 | 1.2 | -0.96 | -44.44% | 176 | 500 | 131.06% | No |
| CIFR251114P00023000 | 11/5 3:29 PM | 23.00 | 1.50 | 1.21 | 1.6 | -0.36 | -19.35% | 14998 | 92 | 137.01% | No |
| CIFR251114P00025000 | 11/5 3:19 PM | 25.00 | 2.55 | 2.15 | 2.3 | -1.15 | -31.08% | 413 | 20 | 126.76% | Yes |
| CIFR251114P00026000 | 11/5 3:59 PM | 26.00 | 2.96 | 2.75 | 3.2 | -3.84 | -56.47% | 2556 | 45 | 136.04% | Yes |
| CIFR251114P00027000 | 11/5 3:59 PM | 27.00 | 3.65 | 3.4 | 3.85 | -0.65 | -15.12% | 59 | 40 | 135.16% | Yes |
| CIFR251114P00035000 | 10/13 11:59 AM | 35.00 | 16.63 | 8.8 | 12.2 | 0.00 | 0.00% | 0 | 1 | 141.99% | Yes |
