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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR271217C00001000 | 10/27 12:29 PM | 1.00 | 19.10 | 21 | 24.6 | 0.00 | 0.00% | 2 | 42 | 303.91% | Yes |
| CIFR271217C00002000 | 10/24 9:37 AM | 2.00 | 19.15 | 20.5 | 25 | 0.00 | 0.00% | 3 | 20 | 80.08% | Yes |
| CIFR271217C00003000 | 11/5 1:12 PM | 3.00 | 22.09 | 19.5 | 24 | 3.58 | 19.34% | 2 | 21 | 66.41% | Yes |
| CIFR271217C00004000 | 11/5 3:29 PM | 4.00 | 21.20 | 19 | 22.2 | 7.20 | 51.43% | 2 | 31 | 139.16% | Yes |
| CIFR271217C00005000 | 11/5 1:12 PM | 5.00 | 20.79 | 19.25 | 22.5 | 0.79 | 3.95% | 3 | 367 | 108.11% | Yes |
| CIFR271217C00007000 | 11/4 9:44 AM | 7.00 | 17.05 | 18.25 | 21.4 | 0.00 | 0.00% | 5 | 631 | 109.18% | Yes |
| CIFR271217C00010000 | 11/5 10:44 AM | 10.00 | 18.70 | 17.7 | 20 | 3.90 | 26.35% | 31 | 2200 | 115.99% | Yes |
| CIFR271217C00012000 | 11/5 10:11 AM | 12.00 | 17.21 | 16.85 | 19.2 | 1.70 | 10.96% | 2 | 804 | 114.31% | Yes |
| CIFR271217C00015000 | 11/5 10:08 AM | 15.00 | 16.50 | 14.8 | 17.55 | 1.98 | 13.64% | 1 | 1868 | 102.88% | Yes |
| CIFR271217C00017000 | 11/5 10:52 AM | 17.00 | 16.43 | 14.15 | 16.9 | 1.43 | 9.53% | 3 | 14994 | 102.83% | Yes |
| CIFR271217C00020000 | 11/5 10:21 AM | 20.00 | 14.82 | 13.8 | 15.85 | 1.02 | 7.39% | 100 | 528 | 104.59% | Yes |
| CIFR271217C00022000 | 11/5 3:05 PM | 22.00 | 14.07 | 13.75 | 14.75 | 0.59 | 4.38% | 17 | 672 | 103.98% | Yes |
| CIFR271217C00025000 | 11/5 3:43 PM | 25.00 | 13.44 | 12.9 | 14.15 | 1.34 | 11.07% | 409 | 2572 | 103.81% | No |
| CIFR271217C00027000 | 11/5 1:07 PM | 27.00 | 13.45 | 12.25 | 13.55 | 0.95 | 7.60% | 118 | 3008 | 102.08% | No |
| CIFR271217C00030000 | 11/5 10:32 AM | 30.00 | 12.57 | 11.95 | 13.05 | 1.61 | 14.69% | 1 | 94 | 103.78% | No |
| CIFR271217C00032000 | 11/5 10:40 AM | 32.00 | 13.25 | 11.7 | 12.85 | 2.33 | 21.34% | 3 | 239 | 104.96% | No |
| CIFR271217C00035000 | 11/5 2:37 PM | 35.00 | 11.90 | 10.9 | 12.55 | 0.79 | 7.11% | 203 | 526 | 104.59% | No |
| CIFR271217C00037000 | 11/4 2:13 PM | 37.00 | 10.77 | 10.85 | 11.8 | 0.00 | 0.00% | 74 | 108 | 103.91% | No |
| CIFR271217C00040000 | 11/5 1:07 PM | 40.00 | 10.98 | 10.25 | 11.25 | 0.78 | 7.65% | 53 | 284 | 102.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR271217P00004000 | 11/3 11:12 AM | 4.00 | 1.02 | 0.6 | 1.09 | 0.00 | 0.00% | 1 | 27 | 111.04% | No |
| CIFR271217P00005000 | 11/4 12:30 PM | 5.00 | 2.46 | 0.5 | 2.15 | 0.00 | 0.00% | 1 | 52 | 113.77% | No |
| CIFR271217P00007000 | 10/30 11:22 AM | 7.00 | 2.33 | 0.72 | 2.36 | 0.00 | 0.00% | 1 | 94 | 94.92% | No |
| CIFR271217P00010000 | 11/3 2:45 PM | 10.00 | 4.10 | 2.9 | 4.05 | 0.00 | 0.00% | 883 | 999 | 104.25% | No |
| CIFR271217P00012000 | 11/4 3:57 PM | 12.00 | 4.83 | 3.4 | 4.95 | 0.00 | 0.00% | 646 | 1105 | 97.19% | No |
| CIFR271217P00015000 | 11/5 2:17 PM | 15.00 | 6.53 | 5.8 | 7.25 | -0.32 | -4.67% | 24 | 131 | 103.66% | No |
| CIFR271217P00017000 | 11/5 2:20 PM | 17.00 | 7.46 | 7.1 | 7.8 | -1.59 | -17.57% | 62 | 100 | 98.73% | No |
| CIFR271217P00020000 | 11/5 11:02 AM | 20.00 | 9.00 | 9 | 9.75 | -2.20 | -19.64% | 2 | 41 | 97.06% | No |
| CIFR271217P00022000 | 10/16 9:49 AM | 22.00 | 12.06 | 9.55 | 11.1 | 0.00 | 0.00% | 2 | 3 | 92.41% | No |
| CIFR271217P00027000 | 11/4 9:46 AM | 27.00 | 15.18 | 14.05 | 15.25 | 0.00 | 0.00% | 1 | 5 | 97.44% | Yes |
| CIFR271217P00030000 | 11/5 9:57 AM | 30.00 | 16.75 | 16.3 | 17.45 | -1.70 | -9.21% | 1 | 14 | 96.24% | Yes |
| CIFR271217P00040000 | 11/5 2:25 PM | 40.00 | 24.75 | 23.95 | 25.05 | -0.85 | -3.32% | 72 | 152 | 91.46% | Yes |
