Options Chain for CIPHER MINING INC COM (CIFR) - $18.25 as of 1/13/2026 8:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.20 | 19.25 | 17.23 | 17.49 | +1.15 | +7.04% | 17.23 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 2.00 | 14.20 | 18.25 | 16.23 | 16.00 | % | 8.12 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 3.00 | 13.20 | 17.25 | 15.23 | % | 5.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 4.00 | 12.20 | 16.25 | 14.23 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 5.00 | 11.60 | 15.25 | 13.43 | % | 2.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 6.00 | 10.90 | 13.75 | 12.33 | % | 2.06 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 7.00 | 9.90 | 12.65 | 11.28 | 8.21 | 0.00 | 0.00% | 1.61 | 0 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:59 PM EST |
| 8.00 | 8.20 | 12.25 | 10.23 | % | 1.28 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 9.00 | 7.85 | 10.60 | 9.23 | % | 1.03 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 10.00 | 7.60 | 9.60 | 8.60 | 7.85 | 0.00 | 0.00% | 0.86 | 0 | 19 | 4.87 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:59 PM EST |
| 11.00 | 5.55 | 8.85 | 7.20 | 7.40 | +0.75 | +11.28% | 0.65 | 2 | 10 | 4.67 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 11.50 | 5.20 | 8.80 | 7.00 | % | 0.61 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 12.00 | 5.00 | 7.65 | 6.33 | 4.86 | 0.00 | 0.00% | 0.53 | 0 | 19 | 3.86 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/13/2026 3:59:59 PM EST |
| 12.50 | 4.20 | 7.75 | 5.98 | % | 0.48 | 0 | 0 | 4.37 | 0.99 | 0.01 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 13.00 | 4.35 | 6.50 | 5.43 | 4.75 | 0.00 | 0.00% | 0.42 | 0 | 405 | 3.20 | 0.97 | 0.02 | -0.01 | 1/9/2026 | 1/13/2026 3:59:59 PM EST |
| 13.50 | 2.79 | 6.85 | 4.82 | 2.82 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.97 | 0.96 | 0.03 | -0.02 | 12/26/2025 | 1/13/2026 3:59:59 PM EST |
| 14.00 | 3.80 | 4.85 | 4.33 | 4.60 | +0.50 | +12.20% | 0.31 | 2 | 139 | 1.98 | 0.94 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 14.50 | 3.35 | 4.85 | 4.10 | 2.87 | 0.00 | 0.00% | 0.28 | 0 | 107 | 2.40 | 0.91 | 0.05 | -0.03 | 1/9/2026 | 1/13/2026 3:59:59 PM EST |
| 15.00 | 3.20 | 3.85 | 3.53 | 3.38 | +0.50 | +17.37% | 0.24 | 36 | 129 | 1.70 | 0.88 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 15.50 | 2.72 | 3.50 | 3.11 | 3.00 | +0.53 | +21.46% | 0.20 | 203 | 311 | 1.64 | 0.84 | 0.07 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 16.00 | 2.37 | 2.90 | 2.64 | 2.90 | +0.58 | +25.00% | 0.17 | 46 | 436 | 0.99 | 0.80 | 0.09 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 16.50 | 2.09 | 2.35 | 2.22 | 2.60 | +0.73 | +39.04% | 0.13 | 7 | 110 | 0.96 | 0.75 | 0.10 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 17.00 | 1.88 | 2.01 | 1.95 | 1.96 | +0.29 | +17.37% | 0.11 | 183 | 970 | 1.03 | 0.69 | 0.11 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 17.50 | 1.61 | 1.70 | 1.66 | 1.61 | +0.30 | +22.91% | 0.09 | 205 | 380 | 1.04 | 0.63 | 0.12 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 18.00 | 1.39 | 1.43 | 1.41 | 1.39 | +0.31 | +28.71% | 0.08 | 995 | 4,202 | 1.04 | 0.57 | 0.12 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 18.50 | 1.12 | 1.19 | 1.16 | 1.16 | +0.29 | +33.34% | 0.06 | 720 | 327 | 1.04 | 0.51 | 0.13 | -0.07 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 19.00 | 0.95 | 0.98 | 0.97 | 0.94 | +0.22 | +30.56% | 0.05 | 1,152 | 602 | 1.05 | 0.45 | 0.13 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 19.50 | 0.74 | 0.80 | 0.77 | 0.81 | +0.22 | +37.29% | 0.04 | 491 | 244 | 1.03 | 0.39 | 0.12 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 20.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.16 | +32.66% | 0.03 | 21,510 | 3,143 | 1.05 | 0.33 | 0.11 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 20.50 | 0.46 | 0.54 | 0.50 | 0.51 | +0.09 | +21.43% | 0.02 | 274 | 216 | 1.04 | 0.28 | 0.11 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 21.00 | 0.36 | 0.45 | 0.41 | 0.41 | +0.12 | +41.38% | 0.02 | 138 | 411 | 1.04 | 0.24 | 0.10 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 21.50 | 0.28 | 0.39 | 0.34 | 0.32 | +0.06 | +23.08% | 0.02 | 356 | 68 | 1.06 | 0.20 | 0.09 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.05 | +22.73% | 0.01 | 158 | 337 | 1.04 | 0.17 | 0.08 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 22.50 | 0.12 | 0.27 | 0.20 | 0.23 | +0.06 | +35.30% | 0.01 | 10 | 267 | 1.03 | 0.14 | 0.07 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.06 | -28.58% | 0.00 | 144 | 343 | 1.13 | 0.11 | 0.06 | -0.03 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.14 | -0.03 | -17.65% | 0.01 | 11 | 61 | 1.27 | 0.09 | 0.05 | -0.03 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 14 | 94 | 1.36 | 0.07 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.39 | 0.06 | 0.03 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 25.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 72 | 1.09 | 0.05 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.74 | 0.03 | 0.02 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.44 | 0.03 | 0.02 | -0.01 | 12/31/2025 | 1/13/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.72 | 0.02 | 0.01 | -0.01 | 12/16/2025 | 1/13/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.93 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 1/13/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.12 | 1.06 | 0.01 | % | 1.06 | 20 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 321 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 8 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.72 | -0.01 | 0.01 | -0.01 | 1/12/2026 | 1/13/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.25 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/13/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 12 | 129 | 1.37 | -0.03 | 0.02 | -0.01 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 13.50 | 0.08 | 0.20 | 0.14 | 0.11 | -0.09 | -45.00% | 0.01 | 5 | 142 | 1.33 | -0.04 | 0.03 | -0.02 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 41 | 5,402 | 1.18 | -0.06 | 0.04 | -0.02 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 14.50 | 0.15 | 0.24 | 0.20 | 0.15 | -0.11 | -42.31% | 0.01 | 18 | 1,940 | 1.15 | -0.09 | 0.05 | -0.03 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 15.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.12 | -35.30% | 0.02 | 66 | 663 | 1.13 | -0.12 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 15.50 | 0.18 | 0.34 | 0.26 | 0.35 | -0.07 | -16.67% | 0.02 | 27 | 149 | 1.03 | -0.16 | 0.07 | -0.04 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 16.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.19 | -31.67% | 0.03 | 212 | 269 | 1.09 | -0.20 | 0.09 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 16.50 | 0.51 | 0.57 | 0.54 | 0.56 | -0.19 | -25.34% | 0.03 | 100 | 1,088 | 1.08 | -0.25 | 0.10 | -0.05 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 17.00 | 0.68 | 0.74 | 0.71 | 0.76 | -0.21 | -21.65% | 0.04 | 1,505 | 347 | 1.07 | -0.31 | 0.11 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 17.50 | 0.87 | 0.94 | 0.91 | 0.89 | -0.27 | -23.28% | 0.05 | 586 | 228 | 1.06 | -0.37 | 0.12 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 18.00 | 1.09 | 1.17 | 1.13 | 1.07 | -0.35 | -24.65% | 0.06 | 171 | 161 | 1.05 | -0.43 | 0.12 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 18.50 | 1.35 | 1.42 | 1.39 | 1.40 | -0.66 | -32.04% | 0.08 | 85 | 44 | 1.05 | -0.49 | 0.13 | -0.07 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 19.00 | 1.66 | 1.72 | 1.69 | 1.67 | -0.40 | -19.33% | 0.09 | 46 | 95 | 1.06 | -0.55 | 0.13 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 19.50 | 1.98 | 2.20 | 2.09 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.06 | -0.61 | 0.12 | -0.06 | 1/12/2026 | 1/13/2026 3:59:59 PM EST |
| 20.00 | 1.92 | 2.41 | 2.17 | 2.40 | -0.50 | -17.25% | 0.11 | 2 | 97 | 0.84 | -0.67 | 0.11 | -0.06 | 1/13/2026 | 1/13/2026 3:59:59 PM EST |
| 20.50 | 2.62 | 2.79 | 2.71 | 5.77 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.01 | -0.72 | 0.11 | -0.05 | 12/29/2025 | 1/13/2026 3:59:59 PM EST |
| 21.00 | 2.60 | 4.10 | 3.35 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.93 | -0.76 | 0.10 | -0.05 | 1/12/2026 | 1/13/2026 3:59:59 PM EST |
| 21.50 | 2.90 | 4.20 | 3.55 | % | 0.17 | 0 | 0 | 1.69 | -0.80 | 0.09 | -0.05 | 1/13/2026 3:59:59 PM EST | |||
| 22.00 | 3.30 | 4.60 | 3.95 | % | 0.18 | 0 | 0 | 1.70 | -0.83 | 0.08 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 22.50 | 3.25 | 5.05 | 4.15 | % | 0.18 | 0 | 0 | 1.74 | -0.86 | 0.07 | -0.04 | 1/13/2026 3:59:59 PM EST | |||
| 23.00 | 4.15 | 6.05 | 5.10 | % | 0.22 | 0 | 0 | 2.31 | -0.89 | 0.06 | -0.03 | 1/13/2026 3:59:59 PM EST | |||
| 23.50 | 3.45 | 7.15 | 5.30 | % | 0.23 | 0 | 0 | 2.94 | -0.91 | 0.05 | -0.03 | 1/13/2026 3:59:59 PM EST | |||
| 24.00 | 4.90 | 7.90 | 6.40 | % | 0.27 | 0 | 0 | 3.25 | -0.93 | 0.04 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 24.50 | 5.15 | 8.40 | 6.78 | % | 0.28 | 0 | 0 | 3.34 | -0.94 | 0.03 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 25.00 | 5.65 | 8.85 | 7.25 | % | 0.29 | 0 | 0 | 3.38 | -0.95 | 0.03 | -0.02 | 1/13/2026 3:59:59 PM EST | |||
| 25.50 | 6.35 | 9.35 | 7.85 | % | 0.31 | 0 | 0 | 3.47 | -0.97 | 0.02 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 26.00 | 5.85 | 9.85 | 7.85 | % | 0.30 | 0 | 0 | 3.56 | -0.97 | 0.02 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 27.00 | 7.60 | 10.85 | 9.23 | % | 0.34 | 0 | 0 | 3.71 | -0.98 | 0.01 | -0.01 | 1/13/2026 3:59:59 PM EST | |||
| 28.00 | 7.80 | 11.80 | 9.80 | % | 0.35 | 0 | 0 | 3.81 | -0.99 | 0.01 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 29.00 | 9.90 | 12.80 | 11.35 | % | 0.39 | 0 | 0 | 3.95 | -0.99 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 30.00 | 10.45 | 13.80 | 12.13 | % | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 31.00 | 10.85 | 14.80 | 12.83 | % | 0.41 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:59 PM EST | |||
| 35.00 | 14.75 | 18.80 | 16.78 | 15.88 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 3:59:59 PM EST |