Options Chain for CIPHER MINING INC COM (CIFR) - $14.36 as of 11/14/2025 9:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 2.83 | 4.95 | 3.89 | % | 0.32 | 0 | 0 | 1.17 | 0.75 | 0.05 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 12.50 | 3.05 | 3.50 | 3.28 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.04 | 0.72 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 13.00 | 2.81 | 3.55 | 3.18 | 3.80 | % | 0.24 | 1 | 0 | 1.14 | 0.69 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 13.50 | 2.55 | 3.00 | 2.78 | % | 0.21 | 0 | 0 | 1.06 | 0.66 | 0.05 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 2.29 | 3.00 | 2.65 | 2.62 | % | 0.19 | 12 | 0 | 1.12 | 0.63 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 14.50 | 2.27 | 2.65 | 2.46 | 2.94 | -0.41 | -12.24% | 0.17 | 123 | 100 | 1.13 | 0.60 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.00 | 2.02 | 2.30 | 2.16 | 2.61 | -0.24 | -8.43% | 0.14 | 839 | 2 | 1.08 | 0.57 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.50 | 1.58 | 2.28 | 1.93 | 2.26 | % | 0.12 | 6 | 0 | 1.07 | 0.54 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 16.00 | 1.72 | 2.09 | 1.91 | 1.95 | -0.73 | -27.24% | 0.12 | 44 | 15 | 1.14 | 0.51 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 1.48 | 2.20 | 1.84 | 1.93 | -0.02 | -1.03% | 0.11 | 1 | 2 | 1.18 | 0.48 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 1.45 | 2.03 | 1.74 | % | 0.10 | 0 | 0 | 1.20 | 0.46 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 17.50 | 1.18 | 1.68 | 1.43 | 1.55 | % | 0.08 | 7 | 0 | 1.12 | 0.43 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 18.00 | 1.08 | 1.75 | 1.42 | % | 0.08 | 0 | 0 | 1.17 | 0.40 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 18.50 | 1.05 | 1.45 | 1.25 | % | 0.07 | 0 | 0 | 1.15 | 0.37 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 0.90 | 1.46 | 1.18 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.17 | 0.35 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 19.50 | 0.88 | 1.47 | 1.18 | 1.60 | -0.20 | -11.12% | 0.06 | 13 | 2 | 1.21 | 0.32 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 0.81 | 1.16 | 0.99 | 0.99 | -0.31 | -23.85% | 0.05 | 102 | 49 | 1.16 | 0.29 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.50 | 0.74 | 1.19 | 0.97 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.20 | 0.27 | 0.06 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 0.68 | 1.41 | 1.05 | % | 0.05 | 0 | 0 | 1.28 | 0.25 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 21.50 | 0.49 | 0.94 | 0.72 | % | 0.03 | 0 | 0 | 1.13 | 0.23 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 0.30 | 0.93 | 0.62 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.10 | 0.20 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 22.50 | 0.26 | 1.15 | 0.71 | % | 0.03 | 0 | 0 | 1.18 | 0.19 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.28 | 0.18 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 23.50 | % | 0.00 | 0 | 0 | 1.26 | 0.16 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 1.20 | 0.14 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.50 | % | 0.00 | 0 | 0 | 1.03 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 25.00 | 0.33 | 0.51 | 0.42 | % | 0.02 | 0 | 0 | 1.15 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 1.52 | 0.12 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.11 | 0.09 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 26.50 | 0.24 | 1.26 | 0.75 | % | 0.03 | 0 | 0 | 1.45 | 0.09 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | 0.03 | 1.04 | 0.54 | % | 0.02 | 0 | 0 | 1.24 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.20 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.40 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 28.50 | 0.04 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 1.41 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 1.27 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | 0.15 | 1.18 | 0.67 | % | 0.02 | 0 | 0 | 1.54 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 2.00 | 0.04 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 2.13 | 0.04 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 1.85 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.89 | 1.44 | 1.17 | 1.27 | % | 0.10 | 1 | 0 | 1.19 | -0.25 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 12.50 | 1.08 | 1.66 | 1.37 | 1.55 | % | 0.11 | 1 | 0 | 1.19 | -0.28 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 13.00 | 1.28 | 1.85 | 1.57 | % | 0.12 | 0 | 0 | 1.17 | -0.31 | 0.05 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 13.50 | 1.50 | 2.05 | 1.78 | % | 0.13 | 0 | 0 | 1.16 | -0.34 | 0.05 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 1.85 | 2.90 | 2.38 | 2.12 | % | 0.17 | 2 | 0 | 1.33 | -0.37 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 14.50 | 2.02 | 2.68 | 2.35 | 1.98 | % | 0.16 | 2 | 0 | 1.18 | -0.40 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 15.00 | 2.26 | 3.40 | 2.83 | 2.90 | % | 0.19 | 2 | 0 | 1.27 | -0.43 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 15.50 | 2.62 | 3.40 | 3.01 | % | 0.19 | 0 | 0 | 1.21 | -0.46 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 16.00 | 3.00 | 3.85 | 3.43 | 3.21 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.25 | -0.49 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 3.30 | 3.95 | 3.63 | % | 0.22 | 0 | 0 | 1.19 | -0.52 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 17.00 | 3.75 | 4.55 | 4.15 | 3.65 | +0.68 | +22.90% | 0.24 | 1 | 8 | 1.27 | -0.54 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.50 | 4.05 | 4.80 | 4.43 | % | 0.25 | 0 | 0 | 1.23 | -0.57 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 18.00 | 4.60 | 5.00 | 4.80 | 5.00 | % | 0.27 | 205 | 0 | 1.24 | -0.60 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 18.50 | 4.80 | 6.95 | 5.88 | % | 0.32 | 0 | 0 | 1.57 | -0.63 | 0.06 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 5.15 | 7.30 | 6.23 | 5.37 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.55 | -0.65 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 19.50 | 5.25 | 6.55 | 5.90 | % | 0.30 | 0 | 0 | 1.16 | -0.68 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 20.00 | 6.00 | 7.20 | 6.60 | % | 0.33 | 0 | 0 | 1.33 | -0.71 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 20.50 | 6.10 | 7.35 | 6.73 | % | 0.33 | 0 | 0 | 1.56 | -0.73 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 21.00 | 7.10 | 7.85 | 7.48 | 6.99 | % | 0.36 | 5 | 0 | 1.38 | -0.75 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 21.50 | 6.85 | 8.15 | 7.50 | % | 0.35 | 0 | 0 | 1.56 | -0.77 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 6.10 | 9.00 | 7.55 | % | 0.34 | 0 | 0 | 1.78 | -0.80 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 22.50 | 6.60 | 9.80 | 8.20 | % | 0.36 | 0 | 0 | 1.98 | -0.81 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 7.55 | 10.05 | 8.80 | % | 0.38 | 0 | 0 | 1.90 | -0.82 | 0.05 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | 8.20 | 10.50 | 9.35 | % | 0.40 | 0 | 0 | 1.91 | -0.84 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 1.93 | -0.86 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.50 | 9.15 | 11.45 | 10.30 | % | 0.42 | 0 | 0 | 1.97 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | 9.60 | 12.00 | 10.80 | % | 0.43 | 0 | 0 | 2.03 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 25.50 | 9.45 | 12.45 | 10.95 | % | 0.43 | 0 | 0 | 2.04 | -0.88 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 2.05 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 26.50 | 10.45 | 13.40 | 11.93 | % | 0.45 | 0 | 0 | 2.09 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 2.10 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 27.50 | 11.90 | 14.30 | 13.10 | % | 0.48 | 0 | 0 | 2.10 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.00 | 11.75 | 15.60 | 13.68 | % | 0.49 | 0 | 0 | 2.55 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.50 | % | 0.00 | 0 | 0 | 2.14 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 29.00 | % | 0.00 | 0 | 0 | 2.17 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | 13.80 | 16.70 | 15.25 | % | 0.51 | 0 | 0 | 2.20 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 2.34 | -0.96 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 2.40 | -0.96 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 33.00 | 16.80 | 19.95 | 18.38 | % | 0.56 | 0 | 0 | 2.51 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 2.36 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST |