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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251128C00007500 | 10/27 2:26 PM | 7.50 | 13.05 | 15.85 | 18.9 | 0.00 | 0.00% | 1 | 1 | 272.66% | Yes |
| CIFR251128C00009000 | 10/22 11:02 AM | 9.00 | 8.00 | 14.4 | 17.4 | 0.00 | 0.00% | 0 | 2 | 240.63% | Yes |
| CIFR251128C00010000 | 10/28 12:35 PM | 10.00 | 11.05 | 13.4 | 16.4 | 0.00 | 0.00% | 1 | 1 | 217.97% | Yes |
| CIFR251128C00011000 | 11/4 1:07 PM | 11.00 | 11.25 | 12.65 | 15.45 | 0.00 | 0.00% | 1 | 1 | 225.39% | Yes |
| CIFR251128C00012000 | 10/14 3:00 PM | 12.00 | 9.94 | 11.65 | 14.4 | 0.00 | 0.00% | 0 | 1 | 200.78% | Yes |
| CIFR251128C00012500 | 11/5 12:13 PM | 12.50 | 12.72 | 10.35 | 13.8 | 4.77 | 60.00% | 20 | 25 | 322.46% | Yes |
| CIFR251128C00013000 | 10/10 10:46 AM | 13.00 | 7.33 | 9.8 | 13.3 | 0.00 | 0.00% | 0 | 1 | 308.20% | Yes |
| CIFR251128C00013500 | 10/15 12:01 PM | 13.50 | 8.79 | 9.25 | 12.95 | 0.00 | 0.00% | 1 | 1 | 306.45% | Yes |
| CIFR251128C00014000 | 10/16 1:32 PM | 14.00 | 7.35 | 8.8 | 12.5 | 0.00 | 0.00% | 0 | 3 | 296.68% | Yes |
| CIFR251128C00014500 | 11/5 12:00 PM | 14.50 | 11.00 | 8.45 | 12.05 | 1.50 | 15.79% | 5 | 11 | 103.13% | Yes |
| CIFR251128C00015000 | 11/5 12:13 PM | 15.00 | 10.37 | 8 | 11.45 | 2.67 | 34.68% | 20 | 27 | 84.38% | Yes |
| CIFR251128C00015500 | 11/3 12:45 PM | 15.50 | 6.47 | 8.15 | 11.15 | 0.00 | 0.00% | 36 | 13 | 153.52% | Yes |
| CIFR251128C00016000 | 11/5 3:57 PM | 16.00 | 8.50 | 8.55 | 9.2 | 0.50 | 6.25% | 6 | 25 | 112.50% | Yes |
| CIFR251128C00016500 | 11/5 11:05 AM | 16.50 | 8.71 | 7.15 | 10.1 | 2.05 | 30.78% | 12 | 23 | 134.96% | Yes |
| CIFR251128C00017000 | 11/5 3:21 PM | 17.00 | 7.92 | 7.3 | 8.4 | 1.49 | 23.17% | 37 | 118 | 95.90% | Yes |
| CIFR251128C00017500 | 11/5 3:21 PM | 17.50 | 7.49 | 7 | 7.9 | 0.95 | 14.53% | 27 | 117 | 102.34% | Yes |
| CIFR251128C00018000 | 11/5 11:39 AM | 18.00 | 7.40 | 5.2 | 7.6 | 2.10 | 39.62% | 10 | 61 | 147.66% | Yes |
| CIFR251128C00018500 | 11/5 11:01 AM | 18.50 | 7.04 | 5.15 | 7.1 | 1.74 | 32.83% | 29 | 57 | 139.06% | Yes |
| CIFR251128C00019000 | 11/5 2:58 PM | 19.00 | 6.40 | 4.45 | 7.75 | 1.83 | 40.04% | 46 | 197 | 96.09% | Yes |
| CIFR251128C00019500 | 11/5 3:53 PM | 19.50 | 5.90 | 4.5 | 6.4 | 0.73 | 14.12% | 46 | 286 | 76.76% | Yes |
| CIFR251128C00020000 | 11/5 1:54 PM | 20.00 | 5.58 | 5.05 | 6.15 | 1.35 | 31.91% | 55 | 466 | 114.16% | Yes |
| CIFR251128C00020500 | 11/5 12:07 PM | 20.50 | 5.50 | 3.85 | 5.65 | 1.48 | 36.82% | 24 | 165 | 85.55% | Yes |
| CIFR251128C00021000 | 11/5 2:49 PM | 21.00 | 5.05 | 4.4 | 5.5 | 1.53 | 43.47% | 16 | 305 | 116.11% | Yes |
| CIFR251128C00021500 | 11/5 3:30 PM | 21.50 | 4.95 | 4.25 | 5.3 | 1.61 | 48.20% | 94 | 238 | 123.05% | Yes |
| CIFR251128C00022000 | 11/5 3:56 PM | 22.00 | 4.53 | 3.95 | 4.95 | 1.18 | 35.22% | 108 | 489 | 121.78% | Yes |
| CIFR251128C00022500 | 11/5 2:24 PM | 22.50 | 4.05 | 3.6 | 4.45 | 1.17 | 40.63% | 4 | 212 | 115.72% | Yes |
| CIFR251128C00023000 | 11/5 2:15 PM | 23.00 | 3.80 | 3.5 | 4.15 | 1.13 | 42.32% | 23 | 145 | 118.95% | Yes |
| CIFR251128C00024000 | 11/5 3:57 PM | 24.00 | 3.50 | 3.4 | 3.65 | 1.26 | 56.25% | 208 | 388 | 127.30% | Yes |
| CIFR251128C00025000 | 11/5 3:57 PM | 25.00 | 3.10 | 2.97 | 3.2 | 1.02 | 49.04% | 304 | 1118 | 127.54% | No |
| CIFR251128C00026000 | 11/5 3:10 PM | 26.00 | 2.50 | 2.54 | 2.8 | -0.32 | -11.35% | 33 | 175 | 126.86% | No |
| CIFR251128C00027000 | 11/5 3:46 PM | 27.00 | 2.15 | 2.17 | 2.43 | 0.46 | 27.22% | 37 | 246 | 126.17% | No |
| CIFR251128C00028000 | 11/5 3:42 PM | 28.00 | 1.86 | 1.91 | 2.12 | 0.61 | 48.80% | 97 | 246 | 127.25% | No |
| CIFR251128C00029000 | 11/5 1:37 PM | 29.00 | 1.74 | 1.66 | 1.84 | 0.48 | 38.10% | 28 | 85 | 127.64% | No |
| CIFR251128C00030000 | 11/5 3:53 PM | 30.00 | 1.40 | 1.41 | 1.61 | 0.43 | 44.33% | 1141 | 1700 | 127.64% | No |
| CIFR251128C00032000 | 11/5 3:55 PM | 32.00 | 1.10 | 1.05 | 1.17 | 0.26 | 30.95% | 227 | 67 | 127.25% | No |
| CIFR251128C00033000 | 11/5 10:03 AM | 33.00 | 1.03 | 0.85 | 1.04 | 0.43 | 71.67% | 2 | 6 | 126.95% | No |
| CIFR251128C00034000 | 11/5 2:29 PM | 34.00 | 0.80 | 0.75 | 1.05 | 0.15 | 23.08% | 3 | 27 | 131.84% | No |
| CIFR251128C00035000 | 11/5 3:36 PM | 35.00 | 0.62 | 0.64 | 0.8 | -0.09 | -12.68% | 121 | 737 | 128.61% | No |
| CIFR251128C00036000 | 11/5 11:59 AM | 36.00 | 0.90 | 0.28 | 0.9 | 0.21 | 30.43% | 2 | 86 | 126.95% | No |
| CIFR251128C00037000 | 11/5 12:44 PM | 37.00 | 1.33 | 0.3 | 1.26 | 0.53 | 66.25% | 34 | 34 | 144.73% | No |
| CIFR251128C00038000 | 10/31 9:51 AM | 38.00 | 0.54 | 0.18 | 1 | 0.00 | 0.00% | 1 | 1 | 138.48% | No |
| CIFR251128C00039000 | 10/30 3:55 PM | 39.00 | 0.59 | 0.16 | 0.52 | 0.09 | 18.00% | 1 | 9 | 124.81% | No |
| CIFR251128C00040000 | 11/5 2:49 PM | 40.00 | 0.38 | 0.31 | 0.49 | 0.12 | 46.15% | 212 | 196 | 134.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251128P00009000 | 10/21 3:25 PM | 9.00 | 0.01 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 383.59% | No |
| CIFR251128P00010000 | 11/4 9:36 AM | 10.00 | 0.05 | 0 | 0.34 | 0.00 | 0.00% | 10 | 16 | 213.28% | No |
| CIFR251128P00011000 | 11/5 3:29 PM | 11.00 | 0.06 | 0 | 1 | -0.01 | -14.29% | 5 | 31 | 249.61% | No |
| CIFR251128P00012000 | 11/5 1:45 PM | 12.00 | 0.25 | 0 | 0.27 | 0.15 | 150.00% | 1 | 23 | 166.41% | No |
| CIFR251128P00012500 | 11/3 9:30 AM | 12.50 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 10 | 3071 | 149.22% | No |
| CIFR251128P00013000 | 11/5 3:51 PM | 13.00 | 0.11 | 0.04 | 0.31 | -0.04 | -26.67% | 41 | 145 | 158.59% | No |
| CIFR251128P00013500 | 11/5 3:58 PM | 13.50 | 0.10 | 0 | 0.28 | -0.15 | -60.00% | 15 | 13 | 143.75% | No |
| CIFR251128P00014000 | 11/5 3:11 PM | 14.00 | 0.12 | 0.06 | 0.3 | -0.12 | -50.00% | 42 | 237 | 143.75% | No |
| CIFR251128P00014500 | 11/3 10:55 AM | 14.50 | 0.40 | 0 | 0.6 | 0.00 | 0.00% | 6 | 110 | 153.91% | No |
| CIFR251128P00015000 | 11/5 1:04 PM | 15.00 | 0.20 | 0.11 | 0.4 | -0.14 | -41.18% | 120 | 179 | 139.84% | No |
| CIFR251128P00015500 | 11/5 10:55 AM | 15.50 | 0.23 | 0.1 | 0.5 | -0.22 | -48.89% | 2 | 20 | 137.89% | No |
| CIFR251128P00016000 | 11/5 3:33 PM | 16.00 | 0.28 | 0.16 | 0.7 | -0.26 | -48.15% | 25 | 99 | 144.34% | No |
| CIFR251128P00016500 | 11/5 10:47 AM | 16.50 | 0.35 | 0.14 | 0.55 | -0.27 | -43.55% | 1 | 24 | 127.93% | No |
| CIFR251128P00017000 | 11/5 1:45 PM | 17.00 | 0.45 | 0.05 | 0.57 | -0.32 | -41.56% | 16 | 78 | 116.99% | No |
| CIFR251128P00017500 | 11/5 3:28 PM | 17.50 | 0.55 | 0.45 | 0.72 | -0.29 | -34.52% | 18 | 14094 | 133.98% | No |
| CIFR251128P00018000 | 11/5 3:42 PM | 18.00 | 0.61 | 0.55 | 0.79 | -0.47 | -43.52% | 138 | 438 | 132.42% | No |
| CIFR251128P00018500 | 11/5 10:54 AM | 18.50 | 0.72 | 0.59 | 0.79 | -0.50 | -40.98% | 38 | 154 | 125.78% | No |
| CIFR251128P00019000 | 11/5 12:23 PM | 19.00 | 0.85 | 0.72 | 0.87 | -0.60 | -41.38% | 2 | 166 | 124.71% | No |
| CIFR251128P00019500 | 11/5 3:37 PM | 19.50 | 1.02 | 0.37 | 1.27 | -0.58 | -36.25% | 130 | 667 | 118.16% | No |
| CIFR251128P00020000 | 11/5 3:57 PM | 20.00 | 1.11 | 0.99 | 1.11 | -0.74 | -40.00% | 156 | 578 | 123.24% | No |
| CIFR251128P00020500 | 11/5 3:57 PM | 20.50 | 1.27 | 1.17 | 1.34 | -0.78 | -38.05% | 39 | 130 | 125.59% | No |
| CIFR251128P00021000 | 11/5 1:12 PM | 21.00 | 1.51 | 1.35 | 1.55 | -0.72 | -32.29% | 12 | 562 | 126.56% | No |
| CIFR251128P00021500 | 11/5 11:43 AM | 21.50 | 1.63 | 1.21 | 1.99 | -0.87 | -34.80% | 40 | 273 | 124.71% | No |
| CIFR251128P00022000 | 11/5 11:43 AM | 22.00 | 1.95 | 1.72 | 1.93 | -0.86 | -30.60% | 42 | 447 | 125.68% | No |
| CIFR251128P00022500 | 11/5 11:17 AM | 22.50 | 2.17 | 1.97 | 2.17 | -0.72 | -24.91% | 4 | 181 | 126.86% | No |
| CIFR251128P00024000 | 11/5 3:23 PM | 24.00 | 2.92 | 2.66 | 2.89 | -0.98 | -25.13% | 27 | 54 | 125.68% | No |
| CIFR251128P00025000 | 11/5 12:34 PM | 25.00 | 3.45 | 2.69 | 3.45 | -5.06 | -59.46% | 21 | 1 | 115.38% | Yes |
| CIFR251128P00026000 | 11/5 2:18 PM | 26.00 | 4.10 | 2.4 | 4.35 | -0.40 | -8.89% | 1 | 11 | 103.71% | Yes |
| CIFR251128P00029000 | 11/5 3:23 PM | 29.00 | 6.21 | 5.9 | 6.4 | -0.49 | -7.31% | 1 | 19 | 132.23% | Yes |
