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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260220C00002000 | 10/1 10:50 AM | 2.00 | 11.65 | 20.6 | 24.15 | 0.00 | 0.00% | 0 | 10 | 610.16% | Yes |
| CIFR260220C00005000 | 10/28 1:35 PM | 5.00 | 16.38 | 17.8 | 21.1 | 0.00 | 0.00% | 2 | 14 | 310.35% | Yes |
| CIFR260220C00006000 | 10/22 10:47 AM | 6.00 | 10.85 | 17.45 | 20.3 | 0.00 | 0.00% | 1 | 15 | 151.56% | Yes |
| CIFR260220C00007000 | 11/3 10:01 AM | 7.00 | 17.74 | 15.8 | 19 | 0.00 | 0.00% | 4 | 41 | 236.82% | Yes |
| CIFR260220C00008000 | 11/5 11:56 AM | 8.00 | 17.75 | 16.2 | 17.95 | 1.15 | 6.93% | 4 | 345 | 145.51% | Yes |
| CIFR260220C00009000 | 11/4 10:17 AM | 9.00 | 14.00 | 14 | 17.1 | 0.00 | 0.00% | 5 | 57 | 198.83% | Yes |
| CIFR260220C00010000 | 11/4 11:16 AM | 10.00 | 13.39 | 14.5 | 16.2 | 0.00 | 0.00% | 3 | 185 | 138.97% | Yes |
| CIFR260220C00011000 | 11/3 9:56 AM | 11.00 | 14.40 | 13.55 | 14.6 | 0.00 | 0.00% | 152 | 367 | 108.20% | Yes |
| CIFR260220C00012000 | 11/5 10:42 AM | 12.00 | 14.00 | 12.8 | 14.65 | 2.28 | 19.45% | 1 | 887 | 133.79% | Yes |
| CIFR260220C00013000 | 11/5 9:54 AM | 13.00 | 12.60 | 12.2 | 13.75 | 3.05 | 31.94% | 1 | 440 | 132.42% | Yes |
| CIFR260220C00014000 | 11/5 3:45 PM | 14.00 | 11.90 | 11.35 | 12.5 | 1.90 | 19.00% | 1 | 396 | 118.80% | Yes |
| CIFR260220C00015000 | 11/5 1:37 PM | 15.00 | 11.40 | 10.15 | 11.8 | 1.35 | 13.43% | 40 | 8393 | 109.86% | Yes |
| CIFR260220C00016000 | 11/5 3:25 PM | 16.00 | 10.50 | 10.1 | 11.15 | 1.90 | 22.09% | 7 | 3033 | 120.22% | Yes |
| CIFR260220C00017000 | 11/5 1:24 PM | 17.00 | 9.85 | 9.65 | 10.5 | 0.82 | 9.08% | 18 | 1026 | 122.02% | Yes |
| CIFR260220C00018000 | 11/5 12:14 PM | 18.00 | 9.75 | 9.05 | 10.6 | 1.35 | 16.07% | 3 | 601 | 130.42% | Yes |
| CIFR260220C00019000 | 11/5 10:37 AM | 19.00 | 8.90 | 8.65 | 9.6 | 0.94 | 11.81% | 14 | 1401 | 126.07% | Yes |
| CIFR260220C00020000 | 11/5 3:45 PM | 20.00 | 8.41 | 8 | 8.9 | 1.11 | 15.21% | 82 | 1523 | 122.07% | Yes |
| CIFR260220C00021000 | 11/5 2:37 PM | 21.00 | 8.19 | 7.65 | 8.3 | 1.52 | 22.79% | 29 | 552 | 122.17% | Yes |
| CIFR260220C00022000 | 11/5 3:47 PM | 22.00 | 7.65 | 7.2 | 8.4 | 1.28 | 20.09% | 86 | 702 | 128.03% | Yes |
| CIFR260220C00023000 | 11/5 1:43 PM | 23.00 | 7.25 | 6.85 | 7.55 | 1.35 | 22.88% | 17 | 259 | 124.22% | Yes |
| CIFR260220C00024000 | 11/5 3:54 PM | 24.00 | 6.81 | 6.5 | 7.3 | 1.15 | 20.32% | 18 | 495 | 126.17% | Yes |
| CIFR260220C00025000 | 11/5 2:31 PM | 25.00 | 6.45 | 6.5 | 6.75 | 1.08 | 20.11% | 142 | 2626 | 128.03% | No |
| CIFR260220C00026000 | 11/5 3:56 PM | 26.00 | 6.22 | 6.2 | 6.45 | 0.67 | 12.07% | 100 | 539 | 128.96% | No |
| CIFR260220C00027000 | 11/5 3:14 PM | 27.00 | 5.80 | 5.5 | 6 | 0.30 | 5.45% | 16 | 108 | 124.19% | No |
| CIFR260220C00028000 | 11/5 3:32 PM | 28.00 | 5.36 | 5.5 | 5.75 | 0.76 | 16.52% | 20 | 799 | 127.69% | No |
| CIFR260220C00029000 | 11/5 1:34 PM | 29.00 | 5.05 | 5.2 | 5.5 | 0.36 | 7.68% | 3 | 473 | 127.98% | No |
| CIFR260220C00030000 | 11/5 3:47 PM | 30.00 | 4.98 | 4.9 | 5.15 | 0.83 | 20.00% | 215 | 944 | 127.00% | No |
| CIFR260220C00031000 | 11/5 10:47 AM | 31.00 | 5.15 | 4.4 | 5 | 0.70 | 15.73% | 8 | 48 | 125.78% | No |
| CIFR260220C00032000 | 11/5 1:15 PM | 32.00 | 5.00 | 4.15 | 4.75 | 1.15 | 29.87% | 1 | 218 | 125.64% | No |
| CIFR260220C00033000 | 11/4 1:54 PM | 33.00 | 3.75 | 3.6 | 5.1 | 0.00 | 0.00% | 10 | 161 | 128.03% | No |
| CIFR260220C00034000 | 11/3 3:27 PM | 34.00 | 3.85 | 3.85 | 4.7 | 0.00 | 0.00% | 68 | 192 | 130.69% | No |
| CIFR260220C00035000 | 11/5 3:36 PM | 35.00 | 3.82 | 3.85 | 4.05 | 0.60 | 18.63% | 48 | 428 | 128.42% | No |
| CIFR260220C00036000 | 11/5 1:37 PM | 36.00 | 3.75 | 3.65 | 3.85 | 1.35 | 56.25% | 35 | 378 | 128.27% | No |
| CIFR260220C00037000 | 11/5 12:28 PM | 37.00 | 3.75 | 3.45 | 3.7 | 0.65 | 20.97% | 17 | 30 | 128.42% | No |
| CIFR260220C00038000 | 11/5 3:59 PM | 38.00 | 3.45 | 3.15 | 3.55 | 0.40 | 13.11% | 15 | 39 | 127.39% | No |
| CIFR260220C00039000 | 11/5 11:20 AM | 39.00 | 3.37 | 3.15 | 3.35 | 0.64 | 23.44% | 11 | 72 | 128.61% | No |
| CIFR260220C00040000 | 11/5 3:56 PM | 40.00 | 3.25 | 3 | 3.25 | 0.75 | 30.00% | 138 | 646 | 129.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260220P00003000 | 10/20 11:27 AM | 3.00 | 0.08 | 0 | 0.77 | 0.00 | 0.00% | 0 | 10 | 276.17% | No |
| CIFR260220P00005000 | 10/9 9:40 AM | 5.00 | 0.26 | 0 | 0.64 | 0.00 | 0.00% | 0 | 1 | 196.88% | No |
| CIFR260220P00006000 | 11/3 11:57 AM | 6.00 | 0.35 | 0 | 0.81 | 0.00 | 0.00% | 1 | 182 | 184.96% | No |
| CIFR260220P00007000 | 10/10 10:47 AM | 7.00 | 0.35 | 0.09 | 0.42 | 0.00 | 0.00% | 2 | 48 | 148.44% | No |
| CIFR260220P00008000 | 11/5 10:56 AM | 8.00 | 0.25 | 0.16 | 0.46 | -0.09 | -26.47% | 1 | 51 | 139.84% | No |
| CIFR260220P00009000 | 10/30 3:22 PM | 9.00 | 0.82 | 0.09 | 0.8 | 0.00 | 0.00% | 8 | 33 | 138.48% | No |
| CIFR260220P00010000 | 10/31 3:56 PM | 10.00 | 1.11 | 0.2 | 0.8 | 0.00 | 0.00% | 45 | 144 | 129.49% | No |
| CIFR260220P00011000 | 10/31 3:31 PM | 11.00 | 1.38 | 0.6 | 1.04 | 0.00 | 0.00% | 90 | 798 | 136.52% | No |
| CIFR260220P00012000 | 11/5 3:47 PM | 12.00 | 0.86 | 0.41 | 1.3 | -0.42 | -32.81% | 3 | 29 | 126.07% | No |
| CIFR260220P00013000 | 11/4 9:56 AM | 13.00 | 1.48 | 0.87 | 1.58 | 0.00 | 0.00% | 2 | 408 | 130.76% | No |
| CIFR260220P00014000 | 11/5 2:12 PM | 14.00 | 1.47 | 1.06 | 1.89 | -0.23 | -13.53% | 6 | 867 | 128.56% | No |
| CIFR260220P00015000 | 11/5 12:20 PM | 15.00 | 1.80 | 1.51 | 2 | -0.26 | -12.62% | 5 | 494 | 126.56% | No |
| CIFR260220P00016000 | 11/4 3:23 PM | 16.00 | 2.55 | 1.84 | 2.34 | 0.00 | 0.00% | 513 | 580 | 125.54% | No |
| CIFR260220P00017000 | 11/5 3:02 PM | 17.00 | 2.55 | 2.34 | 2.55 | -0.37 | -12.67% | 22 | 220 | 124.27% | No |
| CIFR260220P00018000 | 11/5 12:54 PM | 18.00 | 2.99 | 2.77 | 2.98 | -0.41 | -12.06% | 15 | 111 | 124.22% | No |
| CIFR260220P00019000 | 11/5 3:32 PM | 19.00 | 3.37 | 3.2 | 3.45 | -0.58 | -14.68% | 1 | 96 | 123.88% | No |
| CIFR260220P00020000 | 11/5 2:25 PM | 20.00 | 3.90 | 3.7 | 3.95 | -0.68 | -14.85% | 11 | 151 | 124.02% | No |
| CIFR260220P00021000 | 11/5 11:53 AM | 21.00 | 4.27 | 4.2 | 4.45 | -0.73 | -14.60% | 74 | 60 | 123.49% | No |
| CIFR260220P00022000 | 11/5 1:08 PM | 22.00 | 5.03 | 4.75 | 5 | -0.77 | -13.28% | 469 | 90 | 123.49% | No |
| CIFR260220P00023000 | 11/5 2:42 PM | 23.00 | 5.47 | 5.35 | 5.6 | -0.98 | -15.19% | 143 | 60 | 123.93% | No |
| CIFR260220P00024000 | 11/5 2:42 PM | 24.00 | 6.07 | 5.95 | 6.2 | -1.03 | -14.51% | 58 | 191 | 123.88% | No |
| CIFR260220P00025000 | 11/5 1:23 PM | 25.00 | 6.90 | 6.55 | 6.8 | -0.90 | -11.54% | 15 | 81 | 123.34% | Yes |
| CIFR260220P00026000 | 10/3 1:48 PM | 26.00 | 13.00 | 6.8 | 8.5 | 0.00 | 0.00% | 1 | 1 | 129.64% | Yes |
| CIFR260220P00029000 | 10/30 10:27 AM | 29.00 | 13.10 | 8.95 | 10.55 | 0.00 | 0.00% | 0 | 7 | 130.08% | Yes |
| CIFR260220P00030000 | 11/5 9:58 AM | 30.00 | 10.05 | 9.7 | 10.7 | -3.55 | -26.10% | 1 | 2 | 124.90% | Yes |
| CIFR260220P00033000 | 11/5 9:58 AM | 33.00 | 12.30 | 11.9 | 12.95 | -1.55 | -11.19% | 1 | 14 | 124.02% | Yes |
| CIFR260220P00036000 | 11/5 10:27 AM | 36.00 | 15.35 | 14.45 | 15.35 | -3.90 | -20.26% | 13 | 35 | 125.64% | Yes |
| CIFR260220P00039000 | 10/20 12:36 PM | 39.00 | 21.30 | 17 | 18.2 | 0.00 | 0.00% | 0 | 2 | 129.79% | Yes |
