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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR270115C00001000 | 11/5 12:57 PM | 1.00 | 23.50 | 22.6 | 24.1 | 1.30 | 5.86% | 2 | 188 | 238.28% | Yes |
| CIFR270115C00002000 | 11/3 9:56 AM | 2.00 | 22.00 | 22 | 24 | 0.00 | 0.00% | 3 | 542 | 156.25% | Yes |
| CIFR270115C00003000 | 11/5 11:06 AM | 3.00 | 21.90 | 20.9 | 22.45 | 1.85 | 9.23% | 3 | 1302 | 167.19% | Yes |
| CIFR270115C00004000 | 11/5 10:01 AM | 4.00 | 21.10 | 19.4 | 21.7 | 1.35 | 6.84% | 1 | 1206 | 156.25% | Yes |
| CIFR270115C00005000 | 11/5 1:09 PM | 5.00 | 19.92 | 19.6 | 20.8 | 1.73 | 9.51% | 17 | 18467 | 108.98% | Yes |
| CIFR270115C00007000 | 11/5 1:28 PM | 7.00 | 18.58 | 18 | 20.8 | 2.18 | 13.29% | 24 | 11907 | 131.25% | Yes |
| CIFR270115C00010000 | 11/5 3:59 PM | 10.00 | 17.10 | 17.1 | 18 | 1.95 | 12.87% | 157 | 15745 | 123.97% | Yes |
| CIFR270115C00012000 | 11/5 3:44 PM | 12.00 | 14.95 | 15.65 | 17.45 | 0.10 | 0.67% | 46 | 2734 | 122.75% | Yes |
| CIFR270115C00015000 | 11/5 3:57 PM | 15.00 | 15.07 | 14.35 | 15.2 | 1.89 | 14.34% | 142 | 9185 | 114.26% | Yes |
| CIFR270115C00017000 | 11/5 3:17 PM | 17.00 | 13.80 | 13.5 | 15 | 1.60 | 13.11% | 21 | 6667 | 117.94% | Yes |
| CIFR270115C00020000 | 11/5 3:57 PM | 20.00 | 13.25 | 13 | 13.7 | 1.55 | 13.25% | 406 | 12000 | 119.39% | Yes |
| CIFR270115C00022000 | 11/5 11:56 AM | 22.00 | 12.85 | 12 | 13 | 1.93 | 17.67% | 15 | 716 | 116.31% | Yes |
| CIFR270115C00025000 | 11/5 3:54 PM | 25.00 | 11.68 | 11.6 | 11.85 | 1.58 | 15.64% | 195 | 4151 | 116.89% | No |
| CIFR270115C00027000 | 11/5 2:44 PM | 27.00 | 11.15 | 11 | 11.4 | 1.45 | 14.95% | 57 | 3346 | 116.60% | No |
| CIFR270115C00030000 | 11/5 3:43 PM | 30.00 | 10.46 | 9.95 | 10.9 | 1.26 | 13.70% | 188 | 1386 | 115.60% | No |
| CIFR270115C00032000 | 11/5 3:34 PM | 32.00 | 9.96 | 9.5 | 10.4 | 0.96 | 10.67% | 22 | 282 | 115.02% | No |
| CIFR270115C00035000 | 11/5 2:47 PM | 35.00 | 9.52 | 9.15 | 9.8 | 1.12 | 13.33% | 30 | 1737 | 116.02% | No |
| CIFR270115C00037000 | 11/4 10:27 AM | 37.00 | 9.68 | 8.7 | 9.55 | 0.00 | 0.00% | 1 | 117 | 116.04% | No |
| CIFR270115C00040000 | 11/5 3:59 PM | 40.00 | 8.70 | 8.7 | 8.9 | 1.27 | 17.09% | 305 | 5041 | 117.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR270115P00001000 | 10/6 1:24 PM | 1.00 | 0.05 | 0.01 | 0.11 | 0.00 | 0.00% | 10 | 16 | 150.00% | No |
| CIFR270115P00002000 | 11/4 9:30 AM | 2.00 | 0.23 | 0 | 0.27 | 0.00 | 0.00% | 1 | 52 | 131.25% | No |
| CIFR270115P00003000 | 11/3 12:15 PM | 3.00 | 0.29 | 0.1 | 0.77 | 0.00 | 0.00% | 36 | 4204 | 141.80% | No |
| CIFR270115P00004000 | 11/5 9:42 AM | 4.00 | 0.45 | 0.09 | 0.66 | -1.12 | -71.34% | 1 | 6215 | 116.21% | No |
| CIFR270115P00005000 | 11/5 9:43 AM | 5.00 | 0.65 | 0.5 | 0.74 | -0.15 | -18.75% | 25 | 7653 | 116.50% | No |
| CIFR270115P00007000 | 11/5 1:45 PM | 7.00 | 1.22 | 1.01 | 1.48 | -0.18 | -12.86% | 4 | 948 | 116.21% | No |
| CIFR270115P00010000 | 11/5 9:44 AM | 10.00 | 2.40 | 2.13 | 2.72 | -0.30 | -11.11% | 3 | 8096 | 114.50% | No |
| CIFR270115P00012000 | 11/5 1:45 PM | 12.00 | 3.46 | 3 | 3.8 | -0.19 | -5.21% | 1 | 3801 | 114.33% | No |
| CIFR270115P00015000 | 11/5 3:20 PM | 15.00 | 4.90 | 4.75 | 5.05 | -0.75 | -13.27% | 56 | 2586 | 111.72% | No |
| CIFR270115P00017000 | 11/5 11:02 AM | 17.00 | 6.05 | 5.85 | 7 | -0.67 | -9.97% | 2 | 749 | 116.31% | No |
| CIFR270115P00020000 | 11/5 3:50 PM | 20.00 | 8.05 | 7.7 | 9 | -0.45 | -5.29% | 7 | 183 | 115.67% | No |
| CIFR270115P00022000 | 11/5 10:07 AM | 22.00 | 9.30 | 8.9 | 9.8 | -0.51 | -5.20% | 5 | 17945 | 111.08% | No |
| CIFR270115P00025000 | 11/5 12:16 PM | 25.00 | 11.40 | 10.8 | 12.65 | -0.60 | -5.00% | 31 | 40 | 113.67% | Yes |
| CIFR270115P00027000 | 11/5 11:06 AM | 27.00 | 12.65 | 12.15 | 13.75 | -3.70 | -22.63% | 28 | 36 | 110.79% | Yes |
| CIFR270115P00030000 | 10/9 3:44 PM | 30.00 | 17.33 | 14.25 | 15.85 | 0.00 | 0.00% | 0 | 3 | 108.81% | Yes |
| CIFR270115P00040000 | 11/3 11:00 AM | 40.00 | 25.05 | 21.85 | 23.85 | 0.00 | 0.00% | 14 | 94 | 105.86% | Yes |
