Options Chain for CIPHER MINING INC COM (CIFR) - $14.15 as of 11/21/2025 8:32:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 11.95 | 14.60 | 13.28 | 14.10 | 0.00 | 0.00% | 26.56 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 1.00 | 11.45 | 13.95 | 12.70 | 15.03 | 0.00 | 0.00% | 12.70 | 0 | 412 | 9.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 1.50 | 11.05 | 13.70 | 12.38 | 23.05 | 0.00 | 0.00% | 8.25 | 0 | 222 | 8.32 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:58 PM EST |
| 2.00 | 11.20 | 13.20 | 12.20 | 12.20 | -0.44 | -3.49% | 6.10 | 18 | 716 | 6.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 2.50 | 10.70 | 12.30 | 11.50 | 11.50 | -1.56 | -11.95% | 4.60 | 1 | 2,206 | 4.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 9.90 | 12.15 | 11.03 | 11.35 | 0.00 | 0.00% | 3.68 | 0 | 1,918 | 4.70 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 3.50 | 9.30 | 11.75 | 10.53 | 11.00 | 0.00 | 0.00% | 3.01 | 0 | 2,099 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 8.45 | 11.15 | 9.80 | 10.50 | 0.00 | 0.00% | 2.45 | 0 | 5,120 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 4.50 | 8.25 | 10.70 | 9.48 | 11.20 | 0.00 | 0.00% | 2.11 | 0 | 2,619 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 8.50 | 9.80 | 9.15 | 9.50 | -0.25 | -2.57% | 1.83 | 11 | 9,132 | 2.68 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 5.50 | 7.75 | 9.25 | 8.50 | 8.60 | -2.27 | -20.89% | 1.55 | 15 | 5,835 | 2.39 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 6.70 | 7.85 | 7.28 | 7.40 | -0.45 | -5.74% | 1.04 | 1,030 | 13,912 | 1.98 | 0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 5.80 | 6.75 | 6.28 | 6.75 | -0.06 | -0.89% | 0.79 | 6 | 9,299 | 1.68 | 0.92 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 5.15 | 6.55 | 5.85 | 6.45 | 0.00 | 0.00% | 0.65 | 0 | 4,377 | 1.14 | 0.87 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 4.95 | 5.35 | 5.15 | 5.35 | -0.05 | -0.93% | 0.52 | 822 | 19,335 | 1.40 | 0.82 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 3.45 | 5.15 | 4.30 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 1,865 | 1.22 | 0.77 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 3.45 | 3.95 | 3.70 | 3.83 | -0.58 | -13.16% | 0.31 | 282 | 24,748 | 1.24 | 0.72 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 3.10 | 3.45 | 3.28 | 3.04 | -0.36 | -10.59% | 0.25 | 127 | 7,399 | 1.28 | 0.66 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 2.70 | 2.95 | 2.83 | 2.90 | -0.40 | -12.13% | 0.20 | 2,179 | 7,384 | 1.27 | 0.60 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 2.38 | 2.50 | 2.44 | 2.50 | -0.22 | -8.09% | 0.16 | 836 | 40,628 | 1.27 | 0.55 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 2.05 | 2.15 | 2.10 | 2.15 | -0.18 | -7.73% | 0.13 | 3,792 | 6,754 | 1.26 | 0.50 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 1.80 | 1.92 | 1.86 | 1.87 | -0.14 | -6.97% | 0.11 | 397 | 14,606 | 1.29 | 0.45 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 1.52 | 1.80 | 1.66 | 1.76 | +0.01 | +0.58% | 0.09 | 616 | 6,748 | 1.31 | 0.41 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 1.28 | 1.61 | 1.45 | 1.38 | -0.14 | -9.22% | 0.08 | 90 | 2,289 | 1.31 | 0.37 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.15 | -11.12% | 0.06 | 1,728 | 23,920 | 1.27 | 0.33 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 0.96 | 1.13 | 1.05 | 1.05 | -0.35 | -25.00% | 0.05 | 300 | 2,663 | 1.28 | 0.30 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 22.00 | 0.80 | 1.02 | 0.91 | 0.92 | -0.10 | -9.81% | 0.04 | 137 | 3,870 | 1.29 | 0.27 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 23.00 | 0.78 | 0.90 | 0.84 | 0.84 | -0.20 | -19.24% | 0.04 | 81 | 3,480 | 1.32 | 0.24 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 0.69 | 0.85 | 0.77 | 0.70 | -0.20 | -22.23% | 0.03 | 3 | 2,226 | 1.34 | 0.22 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 0.63 | 0.71 | 0.67 | 0.65 | -0.10 | -13.34% | 0.03 | 1,594 | 14,277 | 1.34 | 0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 0.55 | 0.67 | 0.61 | 0.65 | -0.25 | -27.78% | 0.02 | 18 | 3,657 | 1.35 | 0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 0.38 | 0.71 | 0.55 | 0.36 | -0.43 | -54.43% | 0.02 | 24 | 1,166 | 1.35 | 0.16 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 0.41 | 0.62 | 0.52 | 0.40 | -0.14 | -25.93% | 0.02 | 107 | 9,570 | 1.38 | 0.14 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 0.37 | 0.51 | 0.44 | 0.64 | -0.04 | -5.89% | 0.02 | 100 | 841 | 1.37 | 0.13 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 0.33 | 0.48 | 0.41 | 0.41 | -0.06 | -12.77% | 0.01 | 498 | 13,404 | 1.38 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 0.14 | 0.56 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.34 | 0.11 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:58 PM EST |
| 32.00 | 0.24 | 0.52 | 0.38 | 0.30 | -0.15 | -33.34% | 0.01 | 20 | 849 | 1.43 | 0.10 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 33.00 | 0.08 | 0.47 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.32 | 0.09 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 34.00 | 0.06 | 0.44 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.32 | 0.08 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 35.00 | 0.18 | 0.36 | 0.27 | 0.26 | -0.04 | -13.34% | 0.01 | 30 | 3,638 | 1.42 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.37 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,289 | 1.27 | 0.07 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 0.03 | 0.35 | 0.19 | 0.17 | -0.25 | -59.53% | 0.01 | 65 | 142 | 1.32 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.58 | 0.05 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.02 | -8.00% | 0.01 | 2 | 35 | 1.77 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.02 | -10.00% | 0.01 | 397 | 10,597 | 1.50 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.48 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 251 | 4.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 3:59:58 PM EST |
| 2.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 145 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,049 | 2.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,120 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 3.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,907 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 60 | 1,856 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 4.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 3,384 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 0.02 | 0.21 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,871 | 1.55 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 5.50 | 0.04 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2,157 | 1.52 | -0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 0.07 | 0.45 | 0.26 | 0.18 | +0.06 | +50.00% | 0.04 | 3 | 1,181 | 1.36 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 0.31 | 0.60 | 0.46 | 0.39 | +0.22 | +129.42% | 0.06 | 24 | 958 | 1.41 | -0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.73 | 0.59 | 0.62 | +0.09 | +16.99% | 0.07 | 6 | 886 | 1.31 | -0.13 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 0.82 | 1.02 | 0.92 | 0.81 | +0.01 | +1.25% | 0.09 | 535 | 3,817 | 1.33 | -0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.12 | +11.43% | 0.11 | 19 | 945 | 1.26 | -0.23 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 1.51 | 1.78 | 1.65 | 1.50 | -0.05 | -3.23% | 0.14 | 96 | 5,614 | 1.28 | -0.28 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 1.96 | 2.25 | 2.11 | 2.27 | +0.34 | +17.62% | 0.16 | 20 | 1,129 | 1.26 | -0.34 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 2.57 | 2.78 | 2.68 | 2.57 | +0.12 | +4.90% | 0.19 | 99 | 1,426 | 1.27 | -0.40 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 3.15 | 3.70 | 3.43 | 3.05 | +0.05 | +1.67% | 0.23 | 2,232 | 4,726 | 1.33 | -0.45 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 3.80 | 4.30 | 4.05 | 3.80 | 0.00 | 0.00% | 0.25 | 256 | 1,159 | 1.31 | -0.50 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 4.50 | 5.00 | 4.75 | 4.50 | +0.10 | +2.28% | 0.28 | 36 | 563 | 1.31 | -0.55 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 5.15 | 5.85 | 5.50 | 5.22 | -0.03 | -0.58% | 0.31 | 38 | 2,737 | 1.31 | -0.59 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 5.80 | 6.40 | 6.10 | 6.11 | +1.21 | +24.70% | 0.32 | 204 | 779 | 1.22 | -0.63 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 6.70 | 7.30 | 7.00 | 6.92 | +0.33 | +5.01% | 0.35 | 27 | 2,076 | 1.26 | -0.67 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 6.55 | 8.90 | 7.73 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 978 | 1.79 | -0.70 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 22.00 | 7.85 | 9.65 | 8.75 | 9.36 | +2.86 | +44.00% | 0.40 | 1 | 421 | 1.11 | -0.73 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 23.00 | 8.85 | 10.55 | 9.70 | 7.05 | 0.00 | 0.00% | 0.42 | 0 | 459 | 1.15 | -0.76 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 9.25 | 11.50 | 10.38 | 10.43 | 0.00 | 0.00% | 0.43 | 0 | 250 | 1.83 | -0.78 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 10.95 | 12.35 | 11.65 | 10.45 | 0.00 | 0.00% | 0.47 | 0 | 353 | 1.35 | -0.80 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 11.90 | 13.40 | 12.65 | 12.73 | +2.28 | +21.82% | 0.49 | 1 | 206 | 1.37 | -0.82 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 12.10 | 14.30 | 13.20 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 25 | 1.91 | -0.84 | 0.03 | -0.02 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 13.05 | 15.30 | 14.18 | 13.80 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.97 | -0.86 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 14.05 | 16.25 | 15.15 | 9.60 | 0.00 | 0.00% | 0.52 | 0 | 71 | 2.00 | -0.87 | 0.03 | -0.01 | 11/3/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 15.05 | 17.20 | 16.13 | 16.00 | +2.00 | +14.29% | 0.54 | 19 | 75 | 2.02 | -0.88 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 16.20 | 18.20 | 17.20 | % | 0.55 | 0 | 0 | 2.07 | -0.89 | 0.02 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 32.00 | 17.20 | 19.15 | 18.18 | % | 0.57 | 0 | 0 | 2.09 | -0.90 | 0.02 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 33.00 | 17.95 | 20.15 | 19.05 | % | 0.58 | 0 | 0 | 2.13 | -0.91 | 0.02 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 34.00 | 18.90 | 21.10 | 20.00 | % | 0.59 | 0 | 0 | 2.15 | -0.92 | 0.02 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 35.00 | 19.90 | 22.10 | 21.00 | 20.63 | +6.38 | +44.78% | 0.60 | 3 | 96 | 2.19 | -0.93 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 20.95 | 23.05 | 22.00 | 17.70 | 0.00 | 0.00% | 0.61 | 0 | 74 | 2.20 | -0.93 | 0.02 | -0.01 | 10/31/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 21.85 | 24.20 | 23.03 | 18.60 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.32 | -0.94 | 0.02 | -0.01 | 10/31/2025 | 11/21/2025 3:59:58 PM EST |
| 38.00 | 22.90 | 25.65 | 24.28 | % | 0.64 | 0 | 0 | 2.59 | -0.95 | 0.01 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 39.00 | 24.40 | 26.05 | 25.23 | 24.65 | 0.00 | 0.00% | 0.65 | 0 | 56 | 2.31 | -0.96 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 40.00 | 24.85 | 27.05 | 25.95 | 25.71 | 0.00 | 0.00% | 0.65 | 0 | 64 | 2.34 | -0.96 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |