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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251205C00010000 | 10/27 9:54 AM | 10.00 | 10.60 | 12.7 | 16.45 | 0.00 | 0.00% | 1 | 1 | 369.73% | Yes |
| CIFR251205C00014500 | 11/3 3:37 PM | 14.50 | 8.69 | 9.4 | 11.75 | 0.00 | 0.00% | 131 | 6 | 142.58% | Yes |
| CIFR251205C00015000 | 11/3 3:56 PM | 15.00 | 8.75 | 8.55 | 11.3 | 0.00 | 0.00% | 83 | 17 | 117.97% | Yes |
| CIFR251205C00016500 | 11/5 12:57 PM | 16.50 | 8.58 | 7.9 | 9.2 | 0.66 | 8.33% | 16 | 8 | 112.11% | Yes |
| CIFR251205C00017000 | 11/5 12:57 PM | 17.00 | 8.15 | 7.55 | 8.7 | 0.62 | 8.23% | 45 | 14 | 111.91% | Yes |
| CIFR251205C00017500 | 11/5 11:47 AM | 17.50 | 8.28 | 7.05 | 8.75 | 1.05 | 14.52% | 27 | 8 | 125.00% | Yes |
| CIFR251205C00018000 | 11/5 10:54 AM | 18.00 | 7.83 | 6.55 | 8.35 | 1.58 | 25.28% | 5 | 8 | 120.90% | Yes |
| CIFR251205C00018500 | 11/5 10:37 AM | 18.50 | 6.77 | 6.35 | 8 | 0.01 | 0.15% | 8 | 6 | 126.56% | Yes |
| CIFR251205C00019000 | 11/5 10:37 AM | 19.00 | 6.42 | 6.1 | 6.9 | 0.92 | 16.73% | 6 | 72 | 109.38% | Yes |
| CIFR251205C00019500 | 11/5 11:41 AM | 19.50 | 6.69 | 5.7 | 6.8 | 1.77 | 35.98% | 11 | 78 | 115.43% | Yes |
| CIFR251205C00020000 | 11/5 11:41 AM | 20.00 | 6.32 | 5.5 | 6.3 | 0.67 | 11.86% | 17 | 171 | 115.23% | Yes |
| CIFR251205C00020500 | 11/5 2:06 PM | 20.50 | 5.62 | 5.25 | 5.9 | 1.37 | 32.24% | 50 | 377 | 115.53% | Yes |
| CIFR251205C00021000 | 11/5 11:58 AM | 21.00 | 5.30 | 3.55 | 5.75 | 0.87 | 19.64% | 30 | 149 | 88.57% | Yes |
| CIFR251205C00021500 | 11/5 2:50 PM | 21.50 | 5.08 | 3.2 | 6.25 | 1.23 | 31.95% | 5 | 74 | 106.15% | Yes |
| CIFR251205C00022000 | 11/5 3:45 PM | 22.00 | 4.70 | 3.7 | 5.9 | 0.91 | 24.01% | 33 | 275 | 121.09% | Yes |
| CIFR251205C00022500 | 11/5 1:03 PM | 22.50 | 4.55 | 4.1 | 4.75 | 0.45 | 10.98% | 8 | 33 | 117.19% | Yes |
| CIFR251205C00023000 | 11/5 2:10 PM | 23.00 | 4.15 | 3.8 | 4.55 | 0.83 | 25.00% | 156 | 241 | 117.77% | Yes |
| CIFR251205C00024000 | 11/5 3:51 PM | 24.00 | 3.67 | 3.55 | 4 | 0.67 | 22.33% | 62 | 89 | 121.00% | Yes |
| CIFR251205C00025000 | 11/5 3:47 PM | 25.00 | 3.40 | 2.35 | 3.9 | 0.91 | 36.55% | 131 | 187 | 113.57% | No |
| CIFR251205C00026000 | 11/5 2:22 PM | 26.00 | 2.95 | 1.27 | 3.3 | 1.22 | 70.52% | 10 | 18 | 98.19% | No |
| CIFR251205C00027000 | 11/5 11:26 AM | 27.00 | 2.88 | 2.4 | 3.1 | 0.85 | 41.87% | 63 | 22 | 126.71% | No |
| CIFR251205C00028000 | 11/5 3:59 PM | 28.00 | 2.50 | 2.3 | 2.69 | 0.58 | 30.21% | 19 | 63 | 128.91% | No |
| CIFR251205C00029000 | 11/5 10:19 AM | 29.00 | 1.82 | 1.67 | 2.66 | 0.37 | 25.52% | 2 | 25 | 127.34% | No |
| CIFR251205C00030000 | 11/5 2:17 PM | 30.00 | 1.93 | 1.75 | 2.06 | 0.33 | 20.62% | 131 | 1083 | 127.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251205P00008000 | 10/29 2:43 PM | 8.00 | 0.17 | 0 | 2.17 | 0.00 | 0.00% | 60 | 60 | 373.83% | No |
| CIFR251205P00010000 | 11/5 3:35 PM | 10.00 | 0.09 | 0.05 | 0.29 | -0.12 | -57.14% | 37 | 1 | 187.50% | No |
| CIFR251205P00010500 | 10/23 11:22 AM | 10.50 | 0.66 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 1 | 208.40% | No |
| CIFR251205P00011000 | 11/5 3:49 PM | 11.00 | 0.07 | 0 | 0.26 | -0.03 | -30.00% | 16 | 7067 | 160.94% | No |
| CIFR251205P00012000 | 11/4 2:33 PM | 12.00 | 0.18 | 0.1 | 0.74 | 0.00 | 0.00% | 1 | 43 | 190.23% | No |
| CIFR251205P00013000 | 10/30 11:20 AM | 13.00 | 0.78 | 0 | 2.27 | 0.00 | 0.00% | 45 | 47 | 237.11% | No |
| CIFR251205P00013500 | 11/3 3:36 PM | 13.50 | 0.30 | 0 | 2.28 | 0.00 | 0.00% | 13 | 142 | 226.76% | No |
| CIFR251205P00014000 | 10/28 1:53 PM | 14.00 | 0.95 | 0 | 2.32 | 0.00 | 0.00% | 0 | 42 | 217.77% | No |
| CIFR251205P00014500 | 11/3 10:54 AM | 14.50 | 0.43 | 0 | 2.35 | 0.00 | 0.00% | 6 | 5 | 208.79% | No |
| CIFR251205P00015000 | 11/5 3:31 PM | 15.00 | 0.33 | 0.3 | 0.44 | -0.14 | -29.79% | 40 | 66 | 135.74% | No |
| CIFR251205P00015500 | 11/5 1:30 PM | 15.50 | 0.74 | 0.15 | 0.82 | -0.81 | -52.26% | 30 | 32 | 139.06% | No |
| CIFR251205P00016000 | 11/5 1:00 PM | 16.00 | 0.63 | 0.31 | 0.95 | -0.15 | -19.23% | 13 | 20 | 143.16% | No |
| CIFR251205P00016500 | 11/5 1:00 PM | 16.50 | 0.62 | 0.35 | 0.87 | -0.38 | -38.00% | 4 | 15 | 134.18% | No |
| CIFR251205P00017000 | 11/5 3:37 PM | 17.00 | 0.67 | 0.4 | 0.85 | -0.31 | -31.63% | 44 | 96 | 127.93% | No |
| CIFR251205P00017500 | 11/5 1:00 PM | 17.50 | 0.69 | 0.65 | 0.95 | -0.39 | -36.11% | 6 | 63 | 132.03% | No |
| CIFR251205P00018000 | 11/5 1:43 PM | 18.00 | 0.86 | 0.66 | 1.05 | -0.32 | -27.12% | 18 | 172 | 127.93% | No |
| CIFR251205P00018500 | 11/5 12:03 PM | 18.50 | 0.90 | 0.79 | 1.27 | -0.43 | -32.33% | 20 | 17 | 130.18% | No |
| CIFR251205P00019000 | 11/5 3:49 PM | 19.00 | 1.14 | 1 | 1.3 | -0.61 | -34.86% | 5049 | 43 | 128.81% | No |
| CIFR251205P00019500 | 11/5 10:22 AM | 19.50 | 1.48 | 1.02 | 2 | -0.45 | -23.32% | 1 | 94 | 138.48% | No |
| CIFR251205P00020000 | 11/5 2:16 PM | 20.00 | 1.47 | 1.23 | 1.68 | -0.68 | -31.63% | 80 | 65 | 127.64% | No |
| CIFR251205P00021000 | 11/5 2:16 PM | 21.00 | 1.85 | 1.57 | 2 | -0.83 | -30.97% | 65 | 32 | 125.73% | No |
| CIFR251205P00030000 | 11/5 10:26 AM | 30.00 | 7.80 | 6.35 | 8.35 | -2.95 | -27.44% | 2 | 10 | 132.81% | Yes |
