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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251121C00003000 | 9/24 9:39 AM | 3.00 | 12.21 | 16.1 | 18.95 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| CIFR251121C00005000 | 11/3 11:22 AM | 5.00 | 17.50 | 17.6 | 20.6 | 0.00 | 0.00% | 2 | 36 | 662.11% | Yes |
| CIFR251121C00006000 | 10/6 9:47 AM | 6.00 | 9.70 | 16.6 | 19.9 | 0.00 | 0.00% | 1 | 14 | 648.44% | Yes |
| CIFR251121C00007000 | 10/24 3:58 PM | 7.00 | 13.50 | 16.9 | 18.6 | 0.00 | 0.00% | 4 | 858 | 270.31% | Yes |
| CIFR251121C00008000 | 10/24 1:28 PM | 8.00 | 12.70 | 15.85 | 17.6 | 0.00 | 0.00% | 218 | 1199 | 212.50% | Yes |
| CIFR251121C00009000 | 11/4 10:29 AM | 9.00 | 15.54 | 14.85 | 16.6 | 0.00 | 0.00% | 1 | 316 | 193.75% | Yes |
| CIFR251121C00010000 | 11/5 12:57 PM | 10.00 | 14.45 | 13.9 | 15.55 | 2.62 | 22.15% | 12 | 705 | 173.44% | Yes |
| CIFR251121C00011000 | 11/4 10:27 AM | 11.00 | 13.29 | 12.85 | 14.6 | 0.00 | 0.00% | 3 | 428 | 156.25% | Yes |
| CIFR251121C00012000 | 11/5 3:57 PM | 12.00 | 12.64 | 11.35 | 13.65 | 1.64 | 14.91% | 20 | 2714 | 328.13% | Yes |
| CIFR251121C00013000 | 11/5 11:01 AM | 13.00 | 12.50 | 10.15 | 11.85 | 1.65 | 15.21% | 19 | 1067 | 179.69% | Yes |
| CIFR251121C00013500 | 11/4 9:30 AM | 13.50 | 8.30 | 10.4 | 12.75 | 0.00 | 0.00% | 2 | 4 | 213.28% | Yes |
| CIFR251121C00014000 | 11/5 10:48 AM | 14.00 | 10.50 | 10 | 10.85 | 1.50 | 16.67% | 1 | 2773 | 161.72% | Yes |
| CIFR251121C00014500 | 11/4 1:45 PM | 14.50 | 7.90 | 9.45 | 11.25 | 0.00 | 0.00% | 4 | 37 | 153.13% | Yes |
| CIFR251121C00015000 | 11/5 12:46 PM | 15.00 | 9.50 | 8.1 | 10.15 | 1.89 | 24.84% | 68 | 5202 | 192.38% | Yes |
| CIFR251121C00015500 | 11/4 9:45 AM | 15.50 | 6.30 | 8.5 | 10.35 | 0.00 | 0.00% | 5 | 41 | 150.78% | Yes |
| CIFR251121C00016000 | 11/5 1:06 PM | 16.00 | 8.95 | 8.15 | 9.15 | 3.05 | 51.69% | 37 | 1869 | 172.66% | Yes |
| CIFR251121C00016500 | 11/4 3:21 PM | 16.50 | 6.61 | 7.6 | 9.95 | 0.00 | 0.00% | 2 | 5 | 176.56% | Yes |
| CIFR251121C00017000 | 11/5 3:53 PM | 17.00 | 7.55 | 7.5 | 8 | 1.75 | 30.17% | 68 | 4129 | 89.84% | Yes |
| CIFR251121C00017500 | 11/5 9:58 AM | 17.50 | 7.95 | 5.6 | 7.85 | 2.15 | 37.07% | 1 | 65 | 164.26% | Yes |
| CIFR251121C00018000 | 11/5 3:52 PM | 18.00 | 6.75 | 6.45 | 7.15 | 1.56 | 30.06% | 119 | 1737 | 90.23% | Yes |
| CIFR251121C00018500 | 11/5 3:04 PM | 18.50 | 6.57 | 6 | 6.9 | 1.07 | 19.45% | 51 | 144 | 106.25% | Yes |
| CIFR251121C00019000 | 11/5 3:39 PM | 19.00 | 5.90 | 5.6 | 6.6 | 1.70 | 40.48% | 185 | 4136 | 114.26% | Yes |
| CIFR251121C00019500 | 11/5 2:02 PM | 19.50 | 5.79 | 5.3 | 6.15 | 2.04 | 54.40% | 5 | 176 | 116.80% | Yes |
| CIFR251121C00020000 | 11/5 3:49 PM | 20.00 | 5.10 | 5 | 5.65 | 1.05 | 25.93% | 889 | 9562 | 116.02% | Yes |
| CIFR251121C00020500 | 11/5 2:51 PM | 20.50 | 4.95 | 4.6 | 5.3 | 0.45 | 10.00% | 8 | 299 | 116.02% | Yes |
| CIFR251121C00021000 | 11/5 3:58 PM | 21.00 | 4.70 | 4.7 | 5.05 | 1.45 | 44.62% | 226 | 3251 | 133.50% | Yes |
| CIFR251121C00021500 | 11/5 3:37 PM | 21.50 | 4.00 | 4 | 5.35 | 0.97 | 32.01% | 29 | 212 | 140.53% | Yes |
| CIFR251121C00022000 | 11/5 3:22 PM | 22.00 | 4.00 | 3.85 | 4.25 | 1.15 | 40.35% | 827 | 4637 | 122.85% | Yes |
| CIFR251121C00022500 | 11/5 3:28 PM | 22.50 | 3.55 | 3.35 | 3.95 | 0.95 | 36.54% | 44 | 679 | 117.68% | Yes |
| CIFR251121C00023000 | 11/5 3:59 PM | 23.00 | 3.00 | 3.1 | 3.8 | 0.49 | 19.52% | 1082 | 4217 | 122.27% | Yes |
| CIFR251121C00024000 | 11/5 3:58 PM | 24.00 | 3.13 | 3.05 | 3.2 | 1.03 | 49.05% | 690 | 6073 | 131.84% | Yes |
| CIFR251121C00025000 | 11/5 3:54 PM | 25.00 | 2.50 | 2.57 | 2.74 | 0.68 | 37.36% | 2214 | 17472 | 131.15% | No |
| CIFR251121C00026000 | 11/5 3:58 PM | 26.00 | 2.27 | 2.15 | 2.35 | 0.74 | 48.37% | 406 | 1982 | 130.96% | No |
| CIFR251121C00027000 | 11/5 3:56 PM | 27.00 | 1.94 | 1.78 | 2 | 0.65 | 50.39% | 2318 | 5420 | 130.47% | No |
| CIFR251121C00028000 | 11/5 3:59 PM | 28.00 | 1.59 | 1.59 | 1.77 | 0.55 | 52.88% | 673 | 4973 | 134.86% | No |
| CIFR251121C00029000 | 11/5 2:32 PM | 29.00 | 1.27 | 1.25 | 1.4 | 0.35 | 38.04% | 366 | 1217 | 130.18% | No |
| CIFR251121C00030000 | 11/5 3:54 PM | 30.00 | 1.10 | 1.11 | 1.19 | 0.40 | 57.14% | 4417 | 6277 | 132.62% | No |
| CIFR251121C00031000 | 11/5 2:22 PM | 31.00 | 0.89 | 0.87 | 1.05 | 0.20 | 28.99% | 89 | 348 | 132.62% | No |
| CIFR251121C00032000 | 11/5 2:17 PM | 32.00 | 0.73 | 0.71 | 0.89 | -0.05 | -6.41% | 113 | 96 | 132.72% | No |
| CIFR251121C00033000 | 11/5 3:46 PM | 33.00 | 0.61 | 0.58 | 0.73 | -0.14 | -18.67% | 621 | 113 | 132.03% | No |
| CIFR251121C00034000 | 11/5 3:40 PM | 34.00 | 0.54 | 0.43 | 0.95 | 0.09 | 20.00% | 38 | 137 | 142.77% | No |
| CIFR251121C00035000 | 11/5 3:59 PM | 35.00 | 0.49 | 0.47 | 0.5 | 0.14 | 40.00% | 3738 | 6734 | 135.16% | No |
| CIFR251121C00036000 | 11/5 12:50 PM | 36.00 | 0.38 | 0.13 | 0.5 | -0.02 | -5.00% | 44 | 360 | 126.95% | No |
| CIFR251121C00037000 | 11/4 3:42 PM | 37.00 | 0.24 | 0.26 | 0.95 | 0.00 | 0.00% | 8 | 44 | 158.98% | No |
| CIFR251121C00038000 | 11/5 2:38 PM | 38.00 | 0.32 | 0.08 | 0.42 | 0.06 | 23.08% | 30 | 112 | 132.23% | No |
| CIFR251121C00039000 | 10/24 10:03 AM | 39.00 | 0.50 | 0.02 | 0.45 | 0.00 | 0.00% | 1 | 1 | 136.13% | No |
| CIFR251121C00040000 | 11/5 3:55 PM | 40.00 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 225 | 1364 | 137.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251121P00001000 | 10/31 12:45 PM | 1.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1 | 550.00% | No |
| CIFR251121P00002000 | 10/31 12:45 PM | 2.00 | 0.22 | 0 | 0.7 | 0.00 | 0.00% | 1 | 1 | 832.81% | No |
| CIFR251121P00003000 | 10/28 1:50 PM | 3.00 | 0.01 | 0 | 0.72 | 0.00 | 0.00% | 3 | 5 | 683.59% | No |
| CIFR251121P00005000 | 10/15 1:17 PM | 5.00 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 50 | 186 | 326.56% | No |
| CIFR251121P00006000 | 10/6 10:50 AM | 6.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 5 | 15 | 436.72% | No |
| CIFR251121P00007000 | 11/3 9:39 AM | 7.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 10 | 359 | 265.63% | No |
| CIFR251121P00008000 | 11/5 2:41 PM | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 53 | 352 | 221.88% | No |
| CIFR251121P00009000 | 11/5 2:40 PM | 9.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 19 | 7159 | 204.69% | No |
| CIFR251121P00010000 | 11/5 3:28 PM | 10.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 75 | 1647 | 193.75% | No |
| CIFR251121P00011000 | 11/5 3:28 PM | 11.00 | 0.04 | 0.02 | 0.24 | -0.02 | -33.33% | 48 | 407 | 217.19% | No |
| CIFR251121P00012000 | 11/5 3:38 PM | 12.00 | 0.05 | 0.02 | 0.25 | -0.02 | -28.57% | 72 | 5669 | 197.66% | No |
| CIFR251121P00012500 | 11/5 10:21 AM | 12.50 | 0.08 | 0 | 0.38 | -0.13 | -61.90% | 1 | 1215 | 201.95% | No |
| CIFR251121P00013000 | 11/5 3:59 PM | 13.00 | 0.13 | 0.05 | 0.13 | 0.01 | 8.33% | 276 | 1350 | 165.23% | No |
| CIFR251121P00013500 | 11/5 2:52 PM | 13.50 | 0.01 | 0.04 | 0.13 | -0.13 | -92.86% | 4 | 162 | 155.08% | No |
| CIFR251121P00014000 | 11/5 3:05 PM | 14.00 | 0.09 | 0 | 0.15 | -0.05 | -35.71% | 17 | 3232 | 143.75% | No |
| CIFR251121P00014500 | 11/5 11:00 AM | 14.50 | 0.10 | 0 | 0.19 | -0.11 | -52.38% | 5 | 258 | 141.80% | No |
| CIFR251121P00015000 | 11/5 2:42 PM | 15.00 | 0.11 | 0.11 | 0.15 | -0.11 | -50.00% | 1147 | 4771 | 142.58% | No |
| CIFR251121P00015500 | 11/5 12:04 PM | 15.50 | 0.16 | 0.1 | 0.32 | -0.24 | -60.00% | 12 | 75 | 150.00% | No |
| CIFR251121P00016000 | 11/5 3:54 PM | 16.00 | 0.20 | 0.13 | 0.3 | -0.12 | -37.50% | 49 | 751 | 142.38% | No |
| CIFR251121P00016500 | 11/5 2:44 PM | 16.50 | 0.25 | 0.2 | 0.37 | -0.20 | -44.44% | 2 | 62 | 144.14% | No |
| CIFR251121P00017000 | 11/5 12:59 PM | 17.00 | 0.26 | 0.25 | 0.36 | -0.28 | -51.85% | 192 | 786 | 138.28% | No |
| CIFR251121P00017500 | 11/5 1:31 PM | 17.50 | 0.30 | 0.1 | 0.5 | -0.30 | -50.00% | 4 | 265 | 129.30% | No |
| CIFR251121P00018000 | 11/5 3:58 PM | 18.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 7452 | 756 | 132.03% | No |
| CIFR251121P00018500 | 11/5 3:43 PM | 18.50 | 0.53 | 0.39 | 0.6 | -0.46 | -46.46% | 45 | 367 | 132.62% | No |
| CIFR251121P00019000 | 11/5 3:47 PM | 19.00 | 0.67 | 0.55 | 0.66 | -0.46 | -40.71% | 390 | 696 | 133.20% | No |
| CIFR251121P00019500 | 11/5 2:21 PM | 19.50 | 0.75 | 0.62 | 0.79 | -0.30 | -28.57% | 65 | 363 | 131.84% | No |
| CIFR251121P00020000 | 11/5 3:47 PM | 20.00 | 0.81 | 0.75 | 0.9 | -0.69 | -46.00% | 388 | 1320 | 131.15% | No |
| CIFR251121P00020500 | 11/5 2:10 PM | 20.50 | 1.07 | 0.89 | 1.06 | -0.70 | -39.55% | 29 | 271 | 131.64% | No |
| CIFR251121P00021000 | 11/5 3:37 PM | 21.00 | 1.20 | 1.03 | 1.22 | -0.73 | -37.82% | 83 | 387 | 131.06% | No |
| CIFR251121P00021500 | 11/5 1:18 PM | 21.50 | 1.43 | 1.23 | 1.39 | -0.87 | -37.83% | 20 | 318 | 131.64% | No |
| CIFR251121P00022000 | 11/5 3:57 PM | 22.00 | 1.50 | 1.39 | 1.59 | -1.00 | -40.00% | 88 | 238 | 131.15% | No |
| CIFR251121P00022500 | 11/5 2:45 PM | 22.50 | 1.77 | 1.63 | 1.74 | -1.03 | -36.79% | 29 | 216 | 130.66% | No |
| CIFR251121P00023000 | 11/5 3:56 PM | 23.00 | 1.91 | 1.82 | 2.02 | -1.13 | -37.17% | 20 | 157 | 131.45% | No |
| CIFR251121P00024000 | 11/5 3:18 PM | 24.00 | 2.57 | 2.31 | 2.51 | -0.78 | -23.28% | 435 | 85 | 131.64% | No |
| CIFR251121P00025000 | 11/5 3:58 PM | 25.00 | 2.97 | 2.85 | 3.05 | -0.54 | -15.38% | 97 | 190 | 131.45% | Yes |
| CIFR251121P00026000 | 11/5 3:01 PM | 26.00 | 3.80 | 2.81 | 4.75 | -2.15 | -36.13% | 5 | 91 | 142.29% | Yes |
| CIFR251121P00027000 | 11/5 3:00 PM | 27.00 | 4.35 | 3.5 | 4.55 | -3.20 | -42.38% | 38 | 47 | 123.05% | Yes |
| CIFR251121P00028000 | 11/3 1:50 PM | 28.00 | 7.33 | 4.65 | 5.4 | 0.00 | 0.00% | 251 | 237 | 137.60% | Yes |
| CIFR251121P00030000 | 11/3 10:51 AM | 30.00 | 9.02 | 6.35 | 7.9 | 0.00 | 0.00% | 22 | 28 | 168.16% | Yes |
| CIFR251121P00031000 | 10/24 10:08 AM | 31.00 | 12.40 | 7.05 | 7.9 | 0.00 | 0.00% | 60 | 60 | 145.41% | Yes |
| CIFR251121P00035000 | 11/3 1:50 PM | 35.00 | 13.53 | 9.3 | 11.65 | 0.00 | 0.00% | 2 | 5 | 105.86% | Yes |
| CIFR251121P00036000 | 11/4 3:55 PM | 36.00 | 13.98 | 10.75 | 13.8 | 0.00 | 0.00% | 1 | 1 | 178.32% | Yes |
| CIFR251121P00040000 | 10/31 11:47 AM | 40.00 | 20.78 | 13.95 | 16.85 | 0.00 | 0.00% | 12 | 1 | 122.27% | Yes |
