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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251219C00001000 | 11/3 10:12 AM | 1.00 | 23.69 | 22.35 | 24.6 | 0.00 | 0.00% | 2 | 342 | 1259.38% | Yes |
| CIFR251219C00002000 | 11/4 9:33 AM | 2.00 | 19.21 | 21 | 23.6 | 0.00 | 0.00% | 1 | 541 | 710.16% | Yes |
| CIFR251219C00003000 | 10/22 1:37 PM | 3.00 | 12.20 | 19.6 | 22.6 | 0.00 | 0.00% | 2 | 199 | 557.42% | Yes |
| CIFR251219C00004000 | 11/4 10:18 AM | 4.00 | 19.35 | 19.9 | 21.65 | 0.00 | 0.00% | 8 | 1328 | 256.25% | Yes |
| CIFR251219C00005000 | 11/4 1:00 PM | 5.00 | 17.55 | 18.95 | 20.65 | 0.00 | 0.00% | 5 | 2282 | 236.72% | Yes |
| CIFR251219C00006000 | 11/4 3:21 PM | 6.00 | 16.45 | 17.85 | 19.65 | 0.00 | 0.00% | 151 | 6556 | 185.94% | Yes |
| CIFR251219C00007000 | 11/5 1:59 PM | 7.00 | 17.69 | 16.95 | 18.65 | 2.16 | 13.91% | 39 | 7165 | 188.28% | Yes |
| CIFR251219C00008000 | 11/5 12:03 PM | 8.00 | 17.26 | 15.6 | 16.85 | 2.60 | 17.74% | 703 | 12940 | 183.20% | Yes |
| CIFR251219C00009000 | 11/4 1:57 PM | 9.00 | 14.00 | 14.9 | 15.95 | 0.00 | 0.00% | 14 | 6078 | 184.77% | Yes |
| CIFR251219C00010000 | 11/5 12:57 PM | 10.00 | 14.05 | 14.5 | 15.75 | 1.55 | 12.40% | 83 | 9640 | 191.02% | Yes |
| CIFR251219C00011000 | 11/5 3:40 PM | 11.00 | 13.40 | 13.15 | 14.15 | -0.10 | -0.74% | 247 | 4357 | 175.98% | Yes |
| CIFR251219C00012000 | 11/5 3:59 PM | 12.00 | 12.97 | 12.85 | 13.05 | 2.48 | 23.64% | 92 | 28298 | 137.50% | Yes |
| CIFR251219C00013000 | 11/5 3:17 PM | 13.00 | 11.50 | 11.35 | 12.3 | 1.50 | 15.00% | 60 | 6881 | 106.25% | Yes |
| CIFR251219C00014000 | 11/5 2:21 PM | 14.00 | 10.70 | 10.5 | 11.4 | 1.42 | 15.30% | 349 | 1911 | 112.11% | Yes |
| CIFR251219C00015000 | 11/5 12:49 PM | 15.00 | 10.10 | 10.15 | 10.45 | 1.75 | 20.96% | 459 | 24982 | 129.30% | Yes |
| CIFR251219C00016000 | 11/5 11:34 AM | 16.00 | 9.60 | 8.75 | 9.65 | 1.40 | 17.07% | 33 | 1991 | 109.57% | Yes |
| CIFR251219C00017000 | 11/5 1:51 PM | 17.00 | 8.58 | 8.05 | 9 | 1.48 | 20.85% | 358 | 8537 | 116.80% | Yes |
| CIFR251219C00018000 | 11/5 1:39 PM | 18.00 | 7.95 | 7.35 | 8.25 | 1.65 | 26.19% | 142 | 8360 | 117.38% | Yes |
| CIFR251219C00019000 | 11/5 11:55 AM | 19.00 | 7.94 | 6.65 | 7.55 | 2.29 | 40.53% | 273 | 10790 | 116.99% | Yes |
| CIFR251219C00020000 | 11/5 3:50 PM | 20.00 | 6.40 | 6.3 | 6.9 | 1.12 | 21.21% | 336 | 14478 | 122.36% | Yes |
| CIFR251219C00021000 | 11/5 3:56 PM | 21.00 | 5.05 | 5.1 | 6.3 | 0.28 | 5.87% | 835 | 20067 | 111.52% | Yes |
| CIFR251219C00022000 | 11/5 2:56 PM | 22.00 | 5.50 | 5.35 | 6 | 1.26 | 29.72% | 310 | 1917 | 129.00% | Yes |
| CIFR251219C00023000 | 11/5 3:47 PM | 23.00 | 4.93 | 4.55 | 5.25 | 1.03 | 26.41% | 689 | 1752 | 120.22% | Yes |
| CIFR251219C00024000 | 11/5 3:58 PM | 24.00 | 4.72 | 4.65 | 4.8 | 1.17 | 32.96% | 644 | 4158 | 128.91% | Yes |
| CIFR251219C00025000 | 11/5 3:58 PM | 25.00 | 4.35 | 4.2 | 4.4 | 1.15 | 35.94% | 2789 | 22411 | 128.71% | No |
| CIFR251219C00026000 | 11/5 3:56 PM | 26.00 | 3.95 | 3.85 | 4 | 1.02 | 34.81% | 138 | 831 | 128.96% | No |
| CIFR251219C00027000 | 11/5 3:32 PM | 27.00 | 3.34 | 3.45 | 3.65 | 0.67 | 25.09% | 107 | 962 | 128.32% | No |
| CIFR251219C00028000 | 11/5 3:52 PM | 28.00 | 3.15 | 3.15 | 3.35 | 0.70 | 28.57% | 1680 | 3700 | 128.91% | No |
| CIFR251219C00029000 | 11/5 3:55 PM | 29.00 | 2.90 | 2.89 | 3.05 | 0.51 | 21.34% | 37 | 326 | 129.35% | No |
| CIFR251219C00030000 | 11/5 3:58 PM | 30.00 | 2.71 | 2.66 | 2.81 | 0.71 | 35.50% | 2650 | 14501 | 130.32% | No |
| CIFR251219C00031000 | 11/5 11:37 AM | 31.00 | 2.60 | 2.42 | 2.62 | 0.62 | 31.31% | 9 | 867 | 131.25% | No |
| CIFR251219C00032000 | 11/5 3:52 PM | 32.00 | 2.17 | 2.21 | 2.4 | 0.61 | 39.10% | 12 | 276 | 131.54% | No |
| CIFR251219C00033000 | 11/5 3:55 PM | 33.00 | 2.04 | 2.01 | 2.19 | 0.47 | 29.94% | 106 | 213 | 131.54% | No |
| CIFR251219C00034000 | 11/5 9:43 AM | 34.00 | 1.86 | 1.55 | 2.15 | 0.36 | 24.00% | 10 | 283 | 129.49% | No |
| CIFR251219C00035000 | 11/5 3:46 PM | 35.00 | 1.66 | 1.68 | 1.8 | 0.41 | 32.80% | 1017 | 3999 | 131.45% | No |
| CIFR251219C00036000 | 11/5 3:33 PM | 36.00 | 1.50 | 1.54 | 1.66 | 0.31 | 26.05% | 1223 | 11845 | 131.93% | No |
| CIFR251219C00037000 | 11/5 10:05 AM | 37.00 | 1.57 | 1.17 | 1.84 | 0.00 | 0.00% | 59 | 580 | 133.59% | No |
| CIFR251219C00038000 | 11/4 10:40 AM | 38.00 | 1.31 | 1.2 | 1.75 | 0.00 | 0.00% | 1 | 332 | 137.21% | No |
| CIFR251219C00039000 | 11/5 3:19 PM | 39.00 | 1.20 | 0.92 | 1.45 | 0.51 | 73.91% | 2 | 27 | 130.91% | No |
| CIFR251219C00040000 | 11/5 3:49 PM | 40.00 | 1.10 | 1.04 | 1.22 | 0.24 | 27.91% | 165 | 970 | 132.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR251219P00001000 | 5/29 10:58 AM | 1.00 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 1 | 0 | 548.44% | No |
| CIFR251219P00002000 | 10/24 2:37 PM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 47 | 262.50% | No |
| CIFR251219P00003000 | 10/23 1:21 PM | 3.00 | 0.03 | 0 | 0.5 | 0.00 | 0.00% | 5 | 3031 | 384.38% | No |
| CIFR251219P00004000 | 10/10 3:40 PM | 4.00 | 0.04 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 2220 | 277.34% | No |
| CIFR251219P00005000 | 11/3 10:20 AM | 5.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 5830 | 196.88% | No |
| CIFR251219P00006000 | 11/3 1:54 PM | 6.00 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 1972 | 3285 | 224.22% | No |
| CIFR251219P00007000 | 11/5 1:49 PM | 7.00 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 4 | 1291 | 176.56% | No |
| CIFR251219P00008000 | 11/5 1:48 PM | 8.00 | 0.06 | 0.01 | 0.12 | -0.03 | -33.33% | 1 | 25155 | 160.16% | No |
| CIFR251219P00009000 | 11/4 9:45 AM | 9.00 | 0.30 | 0 | 0.19 | 0.00 | 0.00% | 10 | 8905 | 154.30% | No |
| CIFR251219P00010000 | 11/5 3:44 PM | 10.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 32 | 10692 | 135.16% | No |
| CIFR251219P00011000 | 11/5 1:48 PM | 11.00 | 0.20 | 0.05 | 0.35 | -0.17 | -45.95% | 57 | 725 | 145.70% | No |
| CIFR251219P00012000 | 11/5 3:49 PM | 12.00 | 0.24 | 0.16 | 0.39 | -0.06 | -20.00% | 173 | 2572 | 141.80% | No |
| CIFR251219P00013000 | 11/5 10:19 AM | 13.00 | 0.37 | 0.24 | 0.47 | -0.12 | -24.49% | 1 | 1988 | 136.91% | No |
| CIFR251219P00014000 | 11/5 1:09 PM | 14.00 | 0.46 | 0.35 | 0.6 | -0.15 | -24.59% | 1027 | 1820 | 133.98% | No |
| CIFR251219P00015000 | 11/5 3:04 PM | 15.00 | 0.59 | 0.49 | 0.76 | -0.40 | -40.40% | 72 | 1477 | 131.64% | No |
| CIFR251219P00016000 | 11/5 3:54 PM | 16.00 | 0.75 | 0.55 | 0.76 | -0.45 | -37.50% | 28 | 392 | 120.51% | No |
| CIFR251219P00017000 | 11/5 3:44 PM | 17.00 | 1.04 | 0.96 | 1.1 | -0.53 | -33.76% | 54 | 1048 | 128.03% | No |
| CIFR251219P00018000 | 11/5 3:40 PM | 18.00 | 1.34 | 1.24 | 1.29 | -0.61 | -31.28% | 43 | 1651 | 125.39% | No |
| CIFR251219P00019000 | 11/5 3:45 PM | 19.00 | 1.64 | 1.55 | 1.71 | -0.72 | -30.51% | 326 | 3972 | 126.76% | No |
| CIFR251219P00020000 | 11/5 3:29 PM | 20.00 | 2.10 | 1.95 | 2.12 | -0.74 | -26.06% | 166 | 763 | 127.73% | No |
| CIFR251219P00021000 | 11/5 12:30 PM | 21.00 | 2.46 | 2.37 | 2.54 | -0.84 | -25.45% | 97 | 318 | 127.59% | No |
| CIFR251219P00022000 | 11/5 2:12 PM | 22.00 | 3.05 | 2.83 | 3.05 | -0.80 | -20.78% | 281 | 206 | 128.22% | No |
| CIFR251219P00023000 | 11/5 2:22 PM | 23.00 | 3.55 | 3.3 | 3.55 | -0.85 | -19.32% | 826 | 232 | 127.54% | No |
| CIFR251219P00024000 | 11/5 1:47 PM | 24.00 | 4.00 | 3.75 | 4.3 | -1.00 | -20.00% | 16 | 224 | 129.25% | No |
| CIFR251219P00025000 | 11/5 3:38 PM | 25.00 | 4.80 | 4.45 | 4.65 | -0.81 | -14.44% | 97 | 2132 | 127.54% | Yes |
| CIFR251219P00026000 | 11/4 12:50 PM | 26.00 | 6.35 | 4.95 | 5.9 | 0.00 | 0.00% | 4 | 46 | 135.11% | Yes |
| CIFR251219P00027000 | 11/4 11:11 AM | 27.00 | 7.30 | 5.5 | 6.2 | 0.00 | 0.00% | 31 | 95 | 128.61% | Yes |
| CIFR251219P00028000 | 10/29 10:05 AM | 28.00 | 10.30 | 6.35 | 7.3 | 0.00 | 0.00% | 27 | 59 | 137.21% | Yes |
| CIFR251219P00029000 | 10/29 10:03 AM | 29.00 | 11.20 | 6.8 | 7.85 | 0.00 | 0.00% | 21 | 57 | 131.25% | Yes |
| CIFR251219P00030000 | 11/5 10:57 AM | 30.00 | 7.80 | 7.25 | 8.75 | -4.20 | -35.00% | 4 | 90 | 129.59% | Yes |
| CIFR251219P00032000 | 10/23 10:58 AM | 32.00 | 16.60 | 9.25 | 10.55 | 0.00 | 0.00% | 1 | 41 | 140.77% | Yes |
| CIFR251219P00034000 | 10/24 11:43 AM | 34.00 | 15.35 | 10.5 | 11.8 | 0.00 | 0.00% | 29 | 29 | 129.83% | Yes |
| CIFR251219P00036000 | 10/16 11:12 AM | 36.00 | 17.35 | 12.7 | 13.4 | 0.00 | 0.00% | 1 | 10 | 137.40% | Yes |
