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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR280121C00001000 | 11/5 12:17 PM | 1.00 | 23.90 | 21 | 26 | 0.70 | 3.02% | 23 | 40 | 0.00% | Yes |
| CIFR280121C00002000 | 11/5 10:59 AM | 2.00 | 23.70 | 20.5 | 25 | 3.60 | 17.91% | 21 | 40 | 78.13% | Yes |
| CIFR280121C00003000 | 10/30 9:30 AM | 3.00 | 17.00 | 19.5 | 23.7 | 0.00 | 0.00% | 1 | 17 | 199.22% | Yes |
| CIFR280121C00004000 | 11/4 12:35 PM | 4.00 | 19.63 | 20.65 | 23.25 | 0.00 | 0.00% | 7 | 2729 | 125.59% | Yes |
| CIFR280121C00005000 | 11/4 1:31 PM | 5.00 | 18.00 | 19.4 | 22.55 | 0.00 | 0.00% | 1 | 127 | 109.18% | Yes |
| CIFR280121C00008000 | 11/4 10:43 AM | 8.00 | 18.60 | 17.75 | 20.95 | 0.00 | 0.00% | 3 | 132 | 106.93% | Yes |
| CIFR280121C00010000 | 11/4 3:46 PM | 10.00 | 16.50 | 17.7 | 19 | 0.00 | 0.00% | 140 | 586 | 104.74% | Yes |
| CIFR280121C00012000 | 11/4 9:40 AM | 12.00 | 17.75 | 16 | 19.5 | 2.90 | 19.53% | 5 | 634 | 107.67% | Yes |
| CIFR280121C00015000 | 11/5 12:32 PM | 15.00 | 16.90 | 15.5 | 17.05 | 2.25 | 15.36% | 2 | 964 | 101.86% | Yes |
| CIFR280121C00017000 | 11/5 10:13 AM | 17.00 | 15.55 | 15.1 | 16.55 | 1.70 | 12.27% | 57 | 600 | 103.98% | Yes |
| CIFR280121C00020000 | 11/5 12:37 PM | 20.00 | 15.35 | 14.4 | 15.9 | 2.10 | 15.85% | 28 | 1573 | 105.66% | Yes |
| CIFR280121C00022000 | 11/5 3:54 PM | 22.00 | 14.60 | 13.9 | 14.85 | 1.00 | 7.35% | 34 | 10221 | 102.93% | Yes |
| CIFR280121C00025000 | 11/5 3:42 PM | 25.00 | 13.45 | 13.05 | 14.3 | 1.20 | 9.80% | 1271 | 11682 | 102.88% | No |
| CIFR280121C00027000 | 11/5 3:45 PM | 27.00 | 13.25 | 13 | 14.65 | 1.40 | 11.81% | 324 | 4012 | 107.98% | No |
| CIFR280121C00030000 | 11/5 10:32 AM | 30.00 | 12.86 | 12.2 | 13.9 | 0.86 | 7.17% | 1 | 293 | 106.14% | No |
| CIFR280121C00032000 | 11/5 1:26 PM | 32.00 | 12.20 | 11.9 | 13.05 | 0.37 | 3.13% | 6 | 321 | 104.30% | No |
| CIFR280121C00035000 | 11/5 10:36 AM | 35.00 | 11.73 | 11.1 | 12.75 | 0.63 | 5.68% | 105 | 1517 | 103.87% | No |
| CIFR280121C00037000 | 11/5 12:49 PM | 37.00 | 12.00 | 11.05 | 12.05 | 1.02 | 9.29% | 1 | 144 | 103.37% | No |
| CIFR280121C00040000 | 11/5 3:33 PM | 40.00 | 11.17 | 11 | 11.35 | 1.37 | 13.98% | 200 | 2751 | 103.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CIFR280121P00004000 | 10/23 9:30 AM | 4.00 | 1.05 | 0.6 | 1.09 | 0.00 | 0.00% | 335 | 466 | 108.59% | No |
| CIFR280121P00005000 | 10/22 9:30 AM | 5.00 | 1.59 | 0 | 5 | 0.00 | 0.00% | 10 | 540 | 151.86% | No |
| CIFR280121P00008000 | 11/3 3:51 PM | 8.00 | 2.79 | 1.33 | 3.05 | 0.00 | 0.00% | 5 | 175 | 97.46% | No |
| CIFR280121P00010000 | 11/3 2:45 PM | 10.00 | 4.18 | 2.93 | 4.1 | 0.00 | 0.00% | 908 | 1167 | 102.64% | No |
| CIFR280121P00012000 | 11/4 3:57 PM | 12.00 | 4.93 | 3.5 | 5 | 0.00 | 0.00% | 635 | 1151 | 96.14% | No |
| CIFR280121P00015000 | 11/5 2:17 PM | 15.00 | 6.62 | 5.85 | 7.35 | -0.34 | -4.89% | 37 | 96 | 102.32% | No |
| CIFR280121P00017000 | 11/5 2:20 PM | 17.00 | 7.54 | 7.2 | 7.9 | -1.01 | -11.81% | 68 | 33 | 97.68% | No |
| CIFR280121P00020000 | 11/5 10:02 AM | 20.00 | 9.55 | 9.25 | 10.5 | -0.70 | -6.83% | 1 | 245 | 99.91% | No |
| CIFR280121P00022000 | 11/5 1:10 PM | 22.00 | 10.90 | 10.5 | 11.2 | -1.10 | -9.17% | 7 | 13 | 95.21% | No |
| CIFR280121P00025000 | 11/4 1:03 PM | 25.00 | 13.78 | 11.9 | 13.9 | 0.00 | 0.00% | 1 | 21 | 93.51% | Yes |
| CIFR280121P00027000 | 11/3 10:14 AM | 27.00 | 15.75 | 13.35 | 15.45 | 0.00 | 0.00% | 25 | 47 | 93.21% | Yes |
| CIFR280121P00037000 | 10/21 3:44 PM | 37.00 | 25.85 | 21.15 | 23.2 | 0.00 | 0.00% | 0 | 1 | 90.89% | Yes |
| CIFR280121P00040000 | 11/5 1:50 PM | 40.00 | 24.90 | 22.5 | 26 | -0.80 | -3.11% | 28 | 499 | 87.67% | Yes |
