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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260320C00001000 | 11/5 12:03 PM | 1.00 | 23.99 | 22.2 | 24 | 5.19 | 27.61% | 1 | 20 | 385.94% | Yes |
| CIFR260320C00002000 | 10/6 10:30 AM | 2.00 | 13.80 | 20.6 | 24.15 | 0.00 | 0.00% | 10 | 34 | 543.75% | Yes |
| CIFR260320C00003000 | 11/4 10:27 AM | 3.00 | 20.50 | 20.95 | 22.7 | 0.00 | 0.00% | 1 | 1223 | 188.28% | Yes |
| CIFR260320C00004000 | 11/3 11:22 AM | 4.00 | 18.55 | 19.8 | 21.75 | 0.00 | 0.00% | 5 | 631 | 146.88% | Yes |
| CIFR260320C00005000 | 11/5 9:49 AM | 5.00 | 20.10 | 18.9 | 20.8 | 1.75 | 9.54% | 5 | 2120 | 147.27% | Yes |
| CIFR260320C00006000 | 11/3 9:55 AM | 6.00 | 18.80 | 18.1 | 19.9 | 0.00 | 0.00% | 16 | 2121 | 152.15% | Yes |
| CIFR260320C00007000 | 11/5 10:59 AM | 7.00 | 18.26 | 17.25 | 19.05 | 2.60 | 16.60% | 18 | 1948 | 150.78% | Yes |
| CIFR260320C00008000 | 11/5 9:50 AM | 8.00 | 17.50 | 16.4 | 18.15 | 2.42 | 16.05% | 5 | 1726 | 145.31% | Yes |
| CIFR260320C00009000 | 11/5 11:36 AM | 9.00 | 16.15 | 15.45 | 16.6 | 2.27 | 16.35% | 19 | 951 | 113.09% | Yes |
| CIFR260320C00010000 | 11/5 3:02 PM | 10.00 | 15.12 | 14.8 | 15.6 | 1.87 | 14.11% | 20 | 4045 | 114.75% | Yes |
| CIFR260320C00011000 | 11/5 3:44 PM | 11.00 | 14.40 | 13.05 | 14.8 | 1.45 | 11.20% | 31 | 2096 | 85.16% | Yes |
| CIFR260320C00012000 | 11/5 3:59 PM | 12.00 | 14.00 | 13.95 | 14.1 | 2.40 | 20.69% | 399 | 5118 | 131.25% | Yes |
| CIFR260320C00013000 | 11/5 12:26 PM | 13.00 | 13.20 | 12.6 | 13.7 | 1.80 | 15.79% | 10 | 2157 | 124.22% | Yes |
| CIFR260320C00014000 | 11/5 9:54 AM | 14.00 | 11.00 | 11.95 | 13.25 | -0.25 | -2.22% | 4 | 3080 | 127.73% | Yes |
| CIFR260320C00015000 | 11/5 11:56 AM | 15.00 | 12.70 | 11.35 | 12.15 | 2.70 | 27.00% | 70 | 5147 | 121.05% | Yes |
| CIFR260320C00016000 | 11/5 11:50 AM | 16.00 | 12.00 | 10.8 | 12.25 | 2.45 | 25.65% | 64 | 1696 | 130.96% | Yes |
| CIFR260320C00017000 | 11/5 2:36 PM | 17.00 | 11.30 | 8.9 | 11.3 | 2.30 | 25.56% | 6 | 5829 | 109.38% | Yes |
| CIFR260320C00018000 | 11/5 10:56 AM | 18.00 | 10.55 | 9.35 | 10.85 | 1.95 | 22.67% | 8 | 3956 | 122.51% | Yes |
| CIFR260320C00019000 | 11/5 1:30 PM | 19.00 | 9.55 | 9.1 | 9.95 | 1.35 | 16.46% | 8 | 1487 | 121.00% | Yes |
| CIFR260320C00020000 | 11/5 1:58 PM | 20.00 | 9.00 | 8.4 | 9.85 | 1.34 | 17.49% | 336 | 7054 | 122.66% | Yes |
| CIFR260320C00021000 | 11/5 2:41 PM | 21.00 | 8.77 | 8.25 | 9.15 | 1.27 | 16.93% | 65 | 961 | 123.14% | Yes |
| CIFR260320C00022000 | 11/5 12:52 PM | 22.00 | 8.20 | 7.9 | 8.6 | 1.15 | 16.31% | 24 | 3296 | 122.66% | Yes |
| CIFR260320C00023000 | 11/5 3:19 PM | 23.00 | 8.25 | 7.55 | 8.25 | 1.35 | 19.57% | 26 | 1522 | 123.63% | Yes |
| CIFR260320C00024000 | 11/5 3:57 PM | 24.00 | 7.95 | 7.1 | 7.9 | 1.25 | 18.66% | 16 | 1243 | 123.22% | Yes |
| CIFR260320C00025000 | 11/5 3:52 PM | 25.00 | 7.20 | 7 | 7.5 | 1.20 | 20.00% | 1039 | 8840 | 125.15% | No |
| CIFR260320C00026000 | 11/5 2:40 PM | 26.00 | 7.11 | 6.6 | 7.5 | 0.91 | 14.68% | 272 | 1797 | 127.52% | No |
| CIFR260320C00027000 | 11/5 1:59 PM | 27.00 | 6.55 | 6.3 | 6.9 | 0.78 | 13.52% | 103 | 1690 | 125.20% | No |
| CIFR260320C00028000 | 11/5 2:31 PM | 28.00 | 6.30 | 6 | 6.6 | 0.93 | 17.32% | 88 | 4242 | 125.22% | No |
| CIFR260320C00029000 | 11/5 11:13 AM | 29.00 | 6.44 | 5.75 | 6.85 | 0.69 | 12.00% | 3 | 38 | 130.03% | No |
| CIFR260320C00030000 | 11/5 3:44 PM | 30.00 | 5.72 | 5.6 | 6.3 | 0.82 | 16.73% | 511 | 5055 | 128.66% | No |
| CIFR260320C00031000 | 11/5 3:14 PM | 31.00 | 5.49 | 5.25 | 5.85 | 0.99 | 22.00% | 1 | 225 | 126.22% | No |
| CIFR260320C00032000 | 11/5 3:41 PM | 32.00 | 5.25 | 5.05 | 5.6 | 0.79 | 17.71% | 322 | 5744 | 126.51% | No |
| CIFR260320C00033000 | 11/5 2:18 PM | 33.00 | 5.10 | 4.8 | 5.4 | 0.46 | 9.91% | 6 | 230 | 126.56% | No |
| CIFR260320C00034000 | 11/5 12:54 PM | 34.00 | 4.86 | 4.6 | 5.65 | 0.76 | 18.54% | 5 | 4982 | 130.62% | No |
| CIFR260320C00035000 | 11/5 3:06 PM | 35.00 | 4.90 | 4.4 | 5.05 | 1.05 | 27.27% | 76 | 1728 | 127.39% | No |
| CIFR260320C00036000 | 11/5 11:54 AM | 36.00 | 5.02 | 4.2 | 5.2 | 1.31 | 35.31% | 5 | 1614 | 130.25% | No |
| CIFR260320C00037000 | 11/5 3:59 PM | 37.00 | 4.50 | 4 | 5.1 | 0.55 | 13.92% | 1 | 10 | 130.86% | No |
| CIFR260320C00038000 | 11/5 2:54 PM | 38.00 | 4.41 | 3.85 | 5 | 1.06 | 31.64% | 1 | 41 | 131.79% | No |
| CIFR260320C00039000 | 11/4 3:18 PM | 39.00 | 3.27 | 3.55 | 4.8 | 0.00 | 0.00% | 430 | 647 | 130.42% | No |
| CIFR260320C00040000 | 11/5 2:54 PM | 40.00 | 3.90 | 3.6 | 4.1 | 0.98 | 33.56% | 391 | 1928 | 127.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260320P00003000 | 10/9 9:54 AM | 3.00 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 2 | 96 | 173.44% | No |
| CIFR260320P00004000 | 11/4 11:48 AM | 4.00 | 0.17 | 0.04 | 0.14 | 0.00 | 0.00% | 1 | 5856 | 155.08% | No |
| CIFR260320P00005000 | 11/4 11:48 AM | 5.00 | 0.18 | 0.04 | 0.22 | 0.00 | 0.00% | 1 | 3244 | 145.31% | No |
| CIFR260320P00006000 | 11/5 11:10 AM | 6.00 | 0.15 | 0.1 | 0.4 | -0.06 | -28.57% | 30 | 6320 | 147.27% | No |
| CIFR260320P00007000 | 11/5 12:02 PM | 7.00 | 0.25 | 0.15 | 0.4 | -0.24 | -48.98% | 6 | 904 | 134.57% | No |
| CIFR260320P00008000 | 11/5 10:05 AM | 8.00 | 0.35 | 0.15 | 0.56 | -0.15 | -30.00% | 7 | 270 | 128.71% | No |
| CIFR260320P00009000 | 11/5 10:05 AM | 9.00 | 0.55 | 0.46 | 0.75 | -0.10 | -15.38% | 2 | 480 | 134.18% | No |
| CIFR260320P00010000 | 11/5 2:41 PM | 10.00 | 0.70 | 0.51 | 0.75 | -0.80 | -53.33% | 1 | 956 | 123.24% | No |
| CIFR260320P00011000 | 11/3 10:30 AM | 11.00 | 1.34 | 0.72 | 1.03 | 0.00 | 0.00% | 8 | 1465 | 124.32% | No |
| CIFR260320P00012000 | 11/5 2:00 PM | 12.00 | 1.16 | 1.01 | 1.32 | -0.44 | -27.50% | 1 | 599 | 125.29% | No |
| CIFR260320P00013000 | 11/3 12:09 PM | 13.00 | 2.03 | 1.25 | 1.5 | 0.00 | 0.00% | 3 | 1460 | 121.97% | No |
| CIFR260320P00014000 | 11/5 9:52 AM | 14.00 | 1.80 | 1.58 | 1.84 | -0.37 | -17.05% | 5 | 1189 | 122.12% | No |
| CIFR260320P00015000 | 11/5 12:53 PM | 15.00 | 2.35 | 2.06 | 2.35 | -0.37 | -13.60% | 59 | 754 | 125.78% | No |
| CIFR260320P00016000 | 11/5 12:46 PM | 16.00 | 2.60 | 2.4 | 2.8 | -0.54 | -17.20% | 10 | 345 | 125.34% | No |
| CIFR260320P00017000 | 11/5 10:07 AM | 17.00 | 3.10 | 2.8 | 3.45 | -0.38 | -10.92% | 5 | 528 | 127.34% | No |
| CIFR260320P00018000 | 11/5 2:25 PM | 18.00 | 3.40 | 3.25 | 3.7 | -0.64 | -15.84% | 53 | 1453 | 124.46% | No |
| CIFR260320P00019000 | 11/5 2:30 PM | 19.00 | 4.07 | 3.65 | 4.35 | -0.68 | -14.32% | 41 | 124 | 125.00% | No |
| CIFR260320P00020000 | 11/5 3:21 PM | 20.00 | 4.47 | 4.1 | 4.8 | -0.83 | -15.66% | 61 | 665 | 123.39% | No |
| CIFR260320P00021000 | 11/5 10:03 AM | 21.00 | 5.20 | 4.65 | 5.7 | -0.65 | -11.11% | 5 | 115 | 126.83% | No |
| CIFR260320P00022000 | 11/5 10:08 AM | 22.00 | 5.80 | 5.1 | 6.2 | -0.80 | -12.12% | 5 | 144 | 124.78% | No |
| CIFR260320P00023000 | 11/5 1:13 PM | 23.00 | 6.32 | 5.8 | 6.4 | -0.70 | -9.97% | 17 | 54 | 121.97% | No |
| CIFR260320P00024000 | 11/5 12:56 PM | 24.00 | 6.85 | 6.4 | 7.2 | -0.55 | -7.43% | 17 | 45 | 123.44% | No |
| CIFR260320P00025000 | 11/5 3:28 PM | 25.00 | 7.59 | 7.2 | 7.8 | -1.49 | -16.41% | 59 | 296 | 124.44% | Yes |
| CIFR260320P00026000 | 11/5 9:51 AM | 26.00 | 8.00 | 7.7 | 8.9 | -3.10 | -27.93% | 2 | 21 | 126.83% | Yes |
| CIFR260320P00027000 | 11/5 9:57 AM | 27.00 | 8.75 | 8.45 | 9.35 | -1.50 | -14.63% | 2 | 16 | 125.39% | Yes |
| CIFR260320P00028000 | 10/29 10:41 AM | 28.00 | 12.78 | 9.15 | 10.65 | 0.00 | 0.00% | 3 | 25 | 130.52% | Yes |
| CIFR260320P00029000 | 11/3 10:09 AM | 29.00 | 10.85 | 9.2 | 11 | 0.00 | 0.00% | 13 | 22 | 121.78% | Yes |
| CIFR260320P00030000 | 11/5 2:09 PM | 30.00 | 11.24 | 10.65 | 11.95 | -0.71 | -5.94% | 54 | 37 | 129.69% | Yes |
| CIFR260320P00031000 | 11/3 10:08 AM | 31.00 | 12.40 | 11.1 | 12.7 | 0.00 | 0.00% | 2 | 8 | 127.25% | Yes |
| CIFR260320P00032000 | 11/3 10:09 AM | 32.00 | 13.10 | 11.25 | 13.25 | 0.00 | 0.00% | 2 | 8 | 120.46% | Yes |
| CIFR260320P00033000 | 10/31 11:16 AM | 33.00 | 16.43 | 12.5 | 13.9 | 0.00 | 0.00% | 2 | 8 | 123.44% | Yes |
| CIFR260320P00034000 | 11/3 10:08 AM | 34.00 | 14.70 | 13.6 | 14.95 | 0.00 | 0.00% | 1 | 7 | 128.30% | Yes |
| CIFR260320P00035000 | 11/3 10:09 AM | 35.00 | 15.50 | 14.25 | 15.6 | 0.00 | 0.00% | 5 | 6 | 125.93% | Yes |
| CIFR260320P00036000 | 11/3 10:08 AM | 36.00 | 16.35 | 14.95 | 16.4 | 0.00 | 0.00% | 1 | 51 | 125.02% | Yes |
| CIFR260320P00040000 | 11/3 2:17 PM | 40.00 | 20.35 | 18.6 | 19.55 | 0.00 | 0.00% | 45 | 45 | 126.56% | Yes |
