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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260618C00004000 | 11/5 3:30 PM | 4.00 | 20.30 | 19.3 | 22.3 | 3.10 | 18.02% | 28 | 6 | 120.31% | Yes |
| CIFR260618C00005000 | 10/29 11:16 AM | 5.00 | 14.65 | 18.6 | 21.05 | 0.00 | 0.00% | 20 | 45 | 110.16% | Yes |
| CIFR260618C00008000 | 10/27 1:13 PM | 8.00 | 14.00 | 16.2 | 18.55 | 0.00 | 0.00% | 0 | 2 | 118.16% | Yes |
| CIFR260618C00009000 | 10/29 10:56 AM | 9.00 | 12.77 | 15 | 17.8 | 0.00 | 0.00% | 1 | 6 | 108.20% | Yes |
| CIFR260618C00010000 | 11/3 10:26 AM | 10.00 | 15.60 | 14.75 | 17.15 | 0.00 | 0.00% | 1 | 10 | 119.63% | Yes |
| CIFR260618C00011000 | 10/31 1:03 PM | 11.00 | 10.91 | 14 | 16.4 | 0.00 | 0.00% | 81 | 82 | 117.14% | Yes |
| CIFR260618C00012000 | 10/24 1:25 PM | 12.00 | 11.95 | 14.15 | 15.85 | 0.00 | 0.00% | 12 | 4 | 129.35% | Yes |
| CIFR260618C00013000 | 11/5 10:02 AM | 13.00 | 14.40 | 13.5 | 15.3 | 1.50 | 11.63% | 2 | 77 | 128.47% | Yes |
| CIFR260618C00014000 | 11/5 12:22 PM | 14.00 | 13.75 | 12.7 | 14.15 | 0.93 | 7.25% | 21 | 325 | 118.41% | Yes |
| CIFR260618C00015000 | 11/4 1:23 PM | 15.00 | 11.72 | 12.4 | 14.5 | 0.00 | 0.00% | 7 | 337 | 130.47% | Yes |
| CIFR260618C00016000 | 11/4 2:25 PM | 16.00 | 11.12 | 11.9 | 14 | 0.00 | 0.00% | 6 | 40 | 130.03% | Yes |
| CIFR260618C00017000 | 11/4 1:04 PM | 17.00 | 10.65 | 11.45 | 13.15 | 0.00 | 0.00% | 35 | 114 | 126.29% | Yes |
| CIFR260618C00018000 | 11/4 1:41 PM | 18.00 | 10.00 | 11.05 | 12.7 | 0.00 | 0.00% | 4 | 89 | 126.56% | Yes |
| CIFR260618C00019000 | 11/5 9:46 AM | 19.00 | 12.00 | 10.65 | 12.35 | 0.50 | 4.35% | 2 | 51 | 127.32% | Yes |
| CIFR260618C00020000 | 11/5 3:38 PM | 20.00 | 10.55 | 10.35 | 11.65 | 1.45 | 15.93% | 27 | 495 | 125.59% | Yes |
| CIFR260618C00021000 | 11/5 10:00 AM | 21.00 | 10.85 | 10.2 | 11.7 | 1.60 | 17.30% | 1 | 211 | 130.91% | Yes |
| CIFR260618C00022000 | 11/5 3:53 PM | 22.00 | 10.50 | 9.45 | 10.5 | 1.20 | 12.90% | 28 | 333 | 121.22% | Yes |
| CIFR260618C00023000 | 11/5 10:30 AM | 23.00 | 9.30 | 9.3 | 11 | 1.00 | 12.05% | 19 | 94 | 129.20% | Yes |
| CIFR260618C00024000 | 11/5 10:34 AM | 24.00 | 9.06 | 9 | 10.35 | 0.40 | 4.62% | 54 | 154 | 126.93% | Yes |
| CIFR260618C00025000 | 11/5 3:29 PM | 25.00 | 9.20 | 8.05 | 9.5 | 1.10 | 13.58% | 108 | 1331 | 118.46% | No |
| CIFR260618C00026000 | 11/5 10:43 AM | 26.00 | 9.15 | 8.4 | 9.75 | 1.06 | 13.10% | 3 | 608 | 127.08% | No |
| CIFR260618C00027000 | 11/5 10:44 AM | 27.00 | 9.40 | 7.85 | 9.55 | 1.90 | 25.33% | 1 | 389 | 125.81% | No |
| CIFR260618C00028000 | 11/3 3:53 PM | 28.00 | 7.45 | 7.9 | 8.55 | 0.00 | 0.00% | 381 | 457 | 123.02% | No |
| CIFR260618C00029000 | 11/5 12:10 PM | 29.00 | 8.40 | 7.6 | 8.4 | 1.27 | 17.81% | 7 | 1428 | 123.56% | No |
| CIFR260618C00030000 | 11/5 3:54 PM | 30.00 | 7.65 | 7.6 | 8.15 | 0.35 | 4.79% | 445 | 1244 | 125.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR260618P00007000 | 11/4 9:33 AM | 7.00 | 0.89 | 0.2 | 0.95 | 0.00 | 0.00% | 4 | 11 | 125.78% | No |
| CIFR260618P00008000 | 11/5 2:17 PM | 8.00 | 0.83 | 0.45 | 1.19 | -0.43 | -34.13% | 1 | 1 | 126.07% | No |
| CIFR260618P00009000 | 11/5 2:17 PM | 9.00 | 1.01 | 0.5 | 1.44 | -0.62 | -38.04% | 1 | 1 | 120.70% | No |
| CIFR260618P00010000 | 11/3 12:57 PM | 10.00 | 1.72 | 0.5 | 1.75 | 0.00 | 0.00% | 8 | 17 | 115.53% | No |
| CIFR260618P00011000 | 11/5 3:58 PM | 11.00 | 1.59 | 1.21 | 1.95 | -0.50 | -23.92% | 75 | 13 | 119.97% | No |
| CIFR260618P00012000 | 11/3 12:28 PM | 12.00 | 2.50 | 1 | 2.5 | 0.00 | 0.00% | 60 | 80 | 114.45% | No |
| CIFR260618P00013000 | 11/5 3:12 PM | 13.00 | 2.46 | 2.1 | 2.95 | -0.45 | -15.46% | 3 | 24 | 124.37% | No |
| CIFR260618P00014000 | 10/31 1:48 PM | 14.00 | 4.20 | 2.52 | 3.2 | 0.00 | 0.00% | 40 | 40 | 121.78% | No |
| CIFR260618P00015000 | 11/5 10:58 AM | 15.00 | 3.25 | 3.15 | 3.6 | -0.47 | -12.63% | 101 | 89 | 122.75% | No |
| CIFR260618P00016000 | 11/3 9:55 AM | 16.00 | 4.05 | 3.3 | 4.5 | 0.00 | 0.00% | 8 | 146 | 123.24% | No |
| CIFR260618P00017000 | 11/5 2:09 PM | 17.00 | 4.47 | 3.95 | 4.7 | -1.43 | -24.24% | 6 | 517 | 121.34% | No |
| CIFR260618P00018000 | 11/4 1:27 PM | 18.00 | 5.25 | 4.4 | 5.6 | 0.00 | 0.00% | 5 | 11 | 123.63% | No |
| CIFR260618P00019000 | 11/3 1:05 PM | 19.00 | 6.24 | 5 | 6.5 | 0.00 | 0.00% | 5 | 8 | 126.66% | No |
| CIFR260618P00020000 | 11/4 9:33 AM | 20.00 | 7.06 | 5.25 | 6.95 | 0.00 | 0.00% | 2 | 161 | 122.46% | No |
| CIFR260618P00023000 | 11/5 2:09 PM | 23.00 | 7.95 | 7.35 | 8.45 | -1.82 | -18.63% | 50 | 50 | 121.05% | No |
| CIFR260618P00027000 | 11/5 3:02 PM | 27.00 | 10.78 | 10.4 | 11.35 | -0.83 | -7.15% | 5 | 6 | 124.22% | Yes |
