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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260116C00000500 | 11/3 12:48 PM | 0.50 | 21.55 | 22.8 | 24.85 | 0.00 | 0.00% | 1 | 238 | 0.00% | Yes |
| CIFR260116C00001000 | 11/3 12:06 PM | 1.00 | 20.44 | 22.5 | 23.9 | 0.00 | 0.00% | 5 | 529 | 467.19% | Yes |
| CIFR260116C00001500 | 11/3 9:32 AM | 1.50 | 20.60 | 21.1 | 24.1 | 0.00 | 0.00% | 20 | 283 | 671.88% | Yes |
| CIFR260116C00002000 | 11/4 10:16 AM | 2.00 | 21.09 | 21.95 | 23.6 | 0.00 | 0.00% | 2 | 866 | 281.25% | Yes |
| CIFR260116C00002500 | 11/5 9:44 AM | 2.50 | 22.00 | 21.3 | 23.1 | 5.50 | 33.33% | 1 | 2473 | 487.50% | Yes |
| CIFR260116C00003000 | 11/5 12:26 PM | 3.00 | 21.50 | 21.55 | 22.2 | 2.55 | 13.46% | 35 | 1941 | 275.78% | Yes |
| CIFR260116C00003500 | 11/5 3:59 PM | 3.50 | 21.25 | 20.35 | 21.45 | 1.25 | 6.25% | 25 | 2308 | 275.78% | Yes |
| CIFR260116C00004000 | 11/5 3:47 PM | 4.00 | 20.50 | 19.35 | 21.85 | 2.40 | 13.26% | 90 | 5848 | 403.71% | Yes |
| CIFR260116C00004500 | 11/5 1:44 PM | 4.50 | 20.09 | 19.45 | 20.4 | 1.09 | 5.74% | 2 | 2622 | 227.34% | Yes |
| CIFR260116C00005000 | 11/5 3:28 PM | 5.00 | 19.20 | 18.9 | 20 | 2.00 | 11.63% | 41 | 10565 | 233.98% | Yes |
| CIFR260116C00005500 | 11/5 9:49 AM | 5.50 | 19.63 | 19.05 | 19.7 | 2.73 | 16.15% | 5 | 5889 | 195.31% | Yes |
| CIFR260116C00007000 | 11/5 1:22 PM | 7.00 | 17.26 | 17 | 18 | 1.01 | 6.22% | 15 | 16330 | 185.94% | Yes |
| CIFR260116C00008000 | 11/5 11:52 AM | 8.00 | 17.39 | 16 | 17.1 | 2.59 | 17.50% | 2 | 9575 | 179.88% | Yes |
| CIFR260116C00009000 | 11/5 12:58 PM | 9.00 | 16.00 | 15.65 | 16.4 | 2.00 | 14.29% | 14 | 4445 | 154.49% | Yes |
| CIFR260116C00010000 | 11/5 12:29 PM | 10.00 | 15.20 | 14.3 | 15.25 | 2.40 | 18.75% | 172 | 21154 | 102.73% | Yes |
| CIFR260116C00011000 | 11/5 12:25 PM | 11.00 | 14.40 | 13.4 | 14.9 | 2.65 | 22.55% | 6 | 1969 | 138.18% | Yes |
| CIFR260116C00012000 | 11/5 2:36 PM | 12.00 | 13.16 | 12.45 | 13.35 | 2.01 | 18.03% | 947 | 24958 | 102.34% | Yes |
| CIFR260116C00013000 | 11/5 3:56 PM | 13.00 | 12.10 | 12.1 | 12.6 | 2.05 | 20.40% | 337 | 7288 | 126.95% | Yes |
| CIFR260116C00014000 | 11/5 2:57 PM | 14.00 | 11.38 | 11.25 | 11.7 | 2.73 | 31.56% | 333 | 8219 | 122.07% | Yes |
| CIFR260116C00015000 | 11/5 3:54 PM | 15.00 | 11.00 | 10.3 | 11 | 2.05 | 22.91% | 4152 | 38111 | 119.04% | Yes |
| CIFR260116C00016000 | 11/5 3:09 PM | 16.00 | 9.85 | 9.5 | 10.25 | 1.50 | 17.96% | 108 | 3708 | 117.19% | Yes |
| CIFR260116C00017000 | 11/5 12:11 PM | 17.00 | 9.50 | 8.8 | 9.85 | 1.40 | 17.28% | 2264 | 14346 | 122.41% | Yes |
| CIFR260116C00018000 | 11/5 1:56 PM | 18.00 | 8.61 | 8.25 | 9 | 1.36 | 18.76% | 153 | 6472 | 120.41% | Yes |
| CIFR260116C00019000 | 11/5 3:46 PM | 19.00 | 8.00 | 7.1 | 8.4 | 1.05 | 15.11% | 298 | 2115 | 112.21% | Yes |
| CIFR260116C00020000 | 11/5 3:57 PM | 20.00 | 7.65 | 7.3 | 7.8 | 1.35 | 21.43% | 4127 | 22390 | 123.19% | Yes |
| CIFR260116C00021000 | 11/5 3:55 PM | 21.00 | 7.11 | 7 | 7.45 | 1.46 | 25.84% | 177 | 1948 | 128.56% | Yes |
| CIFR260116C00022000 | 11/5 3:50 PM | 22.00 | 6.65 | 6.65 | 6.8 | 1.20 | 22.02% | 217 | 3495 | 128.08% | Yes |
| CIFR260116C00023000 | 11/5 3:16 PM | 23.00 | 6.10 | 5.65 | 6.5 | 1.05 | 20.79% | 192 | 2512 | 123.19% | Yes |
| CIFR260116C00024000 | 11/5 3:58 PM | 24.00 | 5.86 | 5.75 | 6 | 1.38 | 30.80% | 217 | 2198 | 128.61% | Yes |
| CIFR260116C00025000 | 11/5 3:59 PM | 25.00 | 5.40 | 5.4 | 5.5 | 1.15 | 27.06% | 3470 | 13059 | 127.88% | No |
| CIFR260116C00026000 | 11/5 3:03 PM | 26.00 | 4.92 | 4.95 | 5.15 | 0.67 | 15.76% | 196 | 3762 | 127.10% | No |
| CIFR260116C00027000 | 11/5 3:48 PM | 27.00 | 4.48 | 4.55 | 4.8 | 0.79 | 21.41% | 118 | 1117 | 126.32% | No |
| CIFR260116C00028000 | 11/5 3:28 PM | 28.00 | 4.25 | 4.3 | 4.5 | 0.85 | 25.00% | 228 | 6529 | 127.34% | No |
| CIFR260116C00029000 | 11/5 3:50 PM | 29.00 | 3.90 | 4 | 4.2 | 0.65 | 20.00% | 23 | 238 | 127.25% | No |
| CIFR260116C00030000 | 11/5 3:59 PM | 30.00 | 3.85 | 3.8 | 3.95 | 0.81 | 26.64% | 6421 | 16794 | 128.39% | No |
| CIFR260116C00031000 | 11/5 3:58 PM | 31.00 | 3.60 | 3.15 | 3.8 | 0.62 | 20.81% | 81 | 172 | 125.12% | No |
| CIFR260116C00032000 | 11/5 11:06 AM | 32.00 | 3.79 | 3.25 | 3.45 | 1.24 | 48.63% | 59 | 449 | 127.73% | No |
| CIFR260116C00033000 | 11/5 11:58 AM | 33.00 | 3.50 | 2.8 | 3.3 | 0.92 | 35.66% | 8 | 51 | 125.93% | No |
| CIFR260116C00034000 | 11/5 3:13 PM | 34.00 | 2.90 | 2.71 | 3.15 | 0.35 | 13.73% | 6 | 416 | 127.93% | No |
| CIFR260116C00035000 | 11/5 3:53 PM | 35.00 | 2.71 | 2.7 | 2.85 | 0.42 | 18.34% | 507 | 3999 | 128.81% | No |
| CIFR260116C00036000 | 11/5 1:08 PM | 36.00 | 2.54 | 2.55 | 2.69 | 0.45 | 21.53% | 18 | 1440 | 129.39% | No |
| CIFR260116C00037000 | 11/5 1:40 PM | 37.00 | 2.40 | 2.24 | 2.7 | 0.27 | 12.68% | 50 | 138 | 129.83% | No |
| CIFR260116C00038000 | 11/5 2:19 PM | 38.00 | 2.27 | 2.25 | 2.33 | 0.00 | 0.00% | 39 | 156 | 129.25% | No |
| CIFR260116C00039000 | 11/5 1:59 PM | 39.00 | 2.17 | 2.11 | 2.26 | 0.17 | 8.50% | 54 | 23 | 130.27% | No |
| CIFR260116C00040000 | 11/5 3:53 PM | 40.00 | 1.98 | 2 | 2.13 | 0.33 | 20.00% | 1365 | 6246 | 130.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260116P00001000 | 10/14 3:28 PM | 1.00 | 0.63 | 0 | 1.26 | 0.00 | 0.00% | 1 | 199 | 728.13% | No |
| CIFR260116P00001500 | 9/19 9:30 AM | 1.50 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 3 | 251 | 422.66% | No |
| CIFR260116P00002000 | 9/19 12:45 PM | 2.00 | 0.13 | 0.01 | 0.47 | 0.00 | 0.00% | 10 | 154 | 364.84% | No |
| CIFR260116P00002500 | 10/23 12:57 PM | 2.50 | 0.03 | 0.01 | 0.13 | 0.00 | 0.00% | 5 | 1057 | 257.81% | No |
| CIFR260116P00003000 | 10/14 1:27 PM | 3.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 6120 | 207.81% | No |
| CIFR260116P00003500 | 10/23 1:04 PM | 3.50 | 0.05 | 0.01 | 0.52 | 0.00 | 0.00% | 3 | 8917 | 282.03% | No |
| CIFR260116P00004000 | 11/5 10:37 AM | 4.00 | 0.01 | 0.01 | 0.09 | -0.06 | -85.71% | 305 | 1556 | 192.97% | No |
| CIFR260116P00004500 | 10/31 12:01 PM | 4.50 | 0.14 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 3373 | 214.06% | No |
| CIFR260116P00005000 | 11/4 1:00 PM | 5.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 21 | 1931 | 189.06% | No |
| CIFR260116P00005500 | 11/4 2:20 PM | 5.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 3 | 2242 | 178.13% | No |
| CIFR260116P00007000 | 11/4 10:22 AM | 7.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 22 | 1376 | 174.22% | No |
| CIFR260116P00008000 | 11/4 10:41 AM | 8.00 | 0.15 | 0.1 | 0.3 | 0.00 | 0.00% | 18 | 928 | 154.49% | No |
| CIFR260116P00009000 | 11/5 10:43 AM | 9.00 | 0.19 | 0.17 | 0.35 | -0.15 | -44.12% | 1 | 873 | 147.66% | No |
| CIFR260116P00010000 | 11/5 2:16 PM | 10.00 | 0.25 | 0.23 | 0.35 | -0.11 | -30.56% | 19 | 3765 | 137.31% | No |
| CIFR260116P00011000 | 11/5 10:56 AM | 11.00 | 0.37 | 0.31 | 0.55 | -0.09 | -19.57% | 101 | 894 | 137.31% | No |
| CIFR260116P00012000 | 11/5 2:59 PM | 12.00 | 0.49 | 0.41 | 0.55 | -0.21 | -30.00% | 19 | 4361 | 128.52% | No |
| CIFR260116P00013000 | 11/5 3:23 PM | 13.00 | 0.70 | 0.62 | 0.77 | -0.16 | -18.60% | 30 | 852 | 130.37% | No |
| CIFR260116P00014000 | 11/5 9:54 AM | 14.00 | 0.85 | 0.52 | 1.18 | -0.28 | -24.78% | 2 | 1214 | 126.66% | No |
| CIFR260116P00015000 | 11/5 3:45 PM | 15.00 | 1.15 | 1.07 | 1.14 | -0.35 | -23.33% | 29 | 4401 | 126.61% | No |
| CIFR260116P00016000 | 11/5 2:31 PM | 16.00 | 1.45 | 1.13 | 1.6 | -0.45 | -23.68% | 75 | 1044 | 125.29% | No |
| CIFR260116P00017000 | 11/5 12:51 PM | 17.00 | 1.69 | 1.46 | 1.93 | -0.55 | -24.55% | 39 | 340 | 125.29% | No |
| CIFR260116P00018000 | 11/5 3:57 PM | 18.00 | 2.05 | 1.98 | 2.17 | -0.65 | -24.07% | 53 | 2111 | 125.64% | No |
| CIFR260116P00019000 | 11/5 12:37 PM | 19.00 | 2.52 | 2.39 | 2.57 | -0.58 | -18.71% | 55 | 439 | 125.59% | No |
| CIFR260116P00020000 | 11/5 3:40 PM | 20.00 | 3.05 | 2.81 | 3.05 | -0.70 | -18.67% | 225 | 2178 | 125.73% | No |
| CIFR260116P00021000 | 11/5 2:43 PM | 21.00 | 3.40 | 3.3 | 3.5 | -0.80 | -19.05% | 147 | 446 | 125.49% | No |
| CIFR260116P00022000 | 11/5 3:21 PM | 22.00 | 3.97 | 3.4 | 4.55 | -0.43 | -9.77% | 158 | 181 | 127.05% | No |
| CIFR260116P00023000 | 11/5 3:23 PM | 23.00 | 4.50 | 4.35 | 4.6 | -0.78 | -14.77% | 112 | 192 | 125.93% | No |
| CIFR260116P00024000 | 11/5 3:49 PM | 24.00 | 5.15 | 4.85 | 5.15 | -0.85 | -14.17% | 153 | 113 | 124.66% | No |
| CIFR260116P00025000 | 11/5 1:54 PM | 25.00 | 5.75 | 5.45 | 5.75 | -0.96 | -14.31% | 619 | 118 | 124.61% | Yes |
| CIFR260116P00026000 | 11/5 11:08 AM | 26.00 | 6.85 | 5.85 | 6.65 | -0.45 | -6.16% | 2 | 160 | 125.02% | Yes |
| CIFR260116P00027000 | 11/5 11:01 AM | 27.00 | 6.65 | 6.55 | 7.35 | -1.35 | -16.87% | 3 | 29 | 126.03% | Yes |
| CIFR260116P00028000 | 11/4 1:26 PM | 28.00 | 8.85 | 7.15 | 8 | 0.00 | 0.00% | 6 | 19 | 124.71% | Yes |
| CIFR260116P00029000 | 11/3 3:10 PM | 29.00 | 9.60 | 7.95 | 8.75 | 0.00 | 0.00% | 3 | 71 | 126.37% | Yes |
| CIFR260116P00030000 | 11/3 1:48 PM | 30.00 | 10.45 | 8.7 | 9.45 | 0.00 | 0.00% | 29 | 86 | 126.37% | Yes |
| CIFR260116P00035000 | 10/10 10:58 AM | 35.00 | 17.85 | 12.4 | 13.65 | 0.00 | 0.00% | 0 | 55 | 127.88% | Yes |
| CIFR260116P00036000 | 10/31 11:17 AM | 36.00 | 17.70 | 13.6 | 14.4 | 0.00 | 0.00% | 50 | 74 | 131.59% | Yes |
| CIFR260116P00037000 | 10/31 11:17 AM | 37.00 | 18.60 | 14.1 | 15.35 | 0.00 | 0.00% | 7 | 7 | 129.00% | Yes |
| CIFR260116P00040000 | 11/5 12:33 PM | 40.00 | 17.05 | 16.95 | 17.8 | -1.95 | -10.26% | 61 | 4 | 131.25% | Yes |
