Options Chain for CIPHER MINING INC COM (CIFR) - $14.97 as of 12/30/2025 9:07:36 AM 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 | 12.10 | 15.70 | 13.90 | % | 13.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 2.00 | 11.05 | 15.05 | 13.05 | 13.07 | 0.00 | 0.00% | 6.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 3.00 | 10.05 | 14.00 | 12.03 | 11.55 | 0.00 | 0.00% | 4.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 4.00 | 9.00 | 13.05 | 11.03 | 10.67 | 0.00 | 0.00% | 2.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 5.00 | 8.50 | 11.30 | 9.90 | 14.57 | 0.00 | 0.00% | 1.98 | 0 | 3 | 7.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 6.00 | 7.65 | 10.35 | 9.00 | % | 1.50 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 7.00 | 6.85 | 9.30 | 8.08 | % | 1.15 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 8.00 | 6.50 | 7.55 | 7.03 | 7.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 9.00 | 5.05 | 8.05 | 6.55 | 6.34 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 10.00 | 4.25 | 6.05 | 5.15 | 5.45 | 0.00 | 0.00% | 0.52 | 0 | 35 | 3.37 | 0.99 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 11.00 | 3.15 | 5.85 | 4.50 | 6.16 | 0.00 | 0.00% | 0.41 | 0 | 15 | 3.93 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 12.00 | 2.26 | 4.35 | 3.31 | 3.99 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.74 | 0.92 | 0.06 | -0.02 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 12.50 | 2.29 | 3.10 | 2.70 | 3.66 | 0.00 | 0.00% | 0.22 | 0 | 57 | 1.57 | 0.89 | 0.08 | -0.02 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 13.00 | 1.94 | 2.50 | 2.22 | 2.32 | 0.00 | 0.00% | 0.17 | 0 | 115 | 1.24 | 0.84 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 13.50 | 1.84 | 2.69 | 2.27 | 2.88 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.31 | 0.78 | 0.12 | -0.03 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 14.00 | 1.47 | 2.27 | 1.87 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.23 | 0.71 | 0.14 | -0.04 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 14.50 | 1.21 | 1.31 | 1.26 | 1.26 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.91 | 0.63 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 15.00 | 0.95 | 1.04 | 1.00 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 475 | 0.90 | 0.55 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 15.50 | 0.72 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.90 | 0.47 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 16.00 | 0.54 | 0.63 | 0.59 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 250 | 0.90 | 0.39 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 16.50 | 0.40 | 0.48 | 0.44 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 443 | 0.91 | 0.32 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 17.00 | 0.29 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.90 | 0.26 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 17.50 | 0.24 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.94 | 0.21 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 18.00 | 0.11 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.90 | 0.17 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 18.50 | 0.14 | 0.21 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.97 | 0.13 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 19.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 698 | 1.01 | 0.11 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.25 | 0.07 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.17 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 565 | 1.10 | 0.06 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.17 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.17 | 0.04 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 21.50 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.27 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.37 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.15 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.18 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 1.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.83 | 0.42 | % | 0.07 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.47 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.36 | -0.02 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 12.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.99 | -0.08 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 12.50 | 0.12 | 0.20 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.98 | -0.11 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 13.00 | 0.16 | 0.32 | 0.24 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.96 | -0.16 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 13.50 | 0.33 | 0.38 | 0.36 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.96 | -0.22 | 0.12 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 14.00 | 0.48 | 0.53 | 0.51 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 307 | 0.95 | -0.29 | 0.14 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 14.50 | 0.64 | 0.72 | 0.68 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 8,052 | 0.92 | -0.37 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 15.00 | 0.89 | 0.95 | 0.92 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 1,677 | 0.93 | -0.45 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 15.50 | 1.16 | 1.22 | 1.19 | 1.26 | 0.00 | 0.00% | 0.08 | 0 | 7,310 | 0.92 | -0.53 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 16.00 | 1.48 | 1.54 | 1.51 | 1.59 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.92 | -0.61 | 0.16 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 16.50 | 1.76 | 2.10 | 1.93 | 1.94 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.97 | -0.68 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 17.00 | 2.16 | 2.53 | 2.35 | 2.36 | 0.00 | 0.00% | 0.14 | 0 | 169 | 1.01 | -0.74 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 17.50 | 2.57 | 3.10 | 2.84 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 145 | 1.11 | -0.79 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 18.00 | 2.29 | 3.45 | 2.87 | 3.21 | 0.00 | 0.00% | 0.16 | 0 | 266 | 1.37 | -0.83 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 18.50 | 2.99 | 4.00 | 3.50 | 3.14 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.54 | -0.87 | 0.08 | -0.03 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 19.00 | 3.90 | 4.40 | 4.15 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 191 | 1.52 | -0.89 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 19.50 | 3.65 | 5.40 | 4.53 | 4.16 | 0.00 | 0.00% | 0.23 | 0 | 76 | 2.20 | -0.93 | 0.05 | -0.02 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 20.00 | 4.30 | 5.40 | 4.85 | 4.43 | 0.00 | 0.00% | 0.24 | 0 | 128 | 1.71 | -0.94 | 0.05 | -0.01 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 20.50 | 4.80 | 6.75 | 5.78 | 4.84 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.77 | -0.96 | 0.03 | -0.01 | 12/19/2025 | 12/29/2025 3:59:51 PM EST |
| 21.00 | 5.55 | 6.45 | 6.00 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 77 | 1.95 | -0.96 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 21.50 | 5.65 | 8.45 | 7.05 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 49 | 3.67 | -0.97 | 0.02 | -0.01 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 22.00 | 6.15 | 7.95 | 7.05 | 7.38 | 0.00 | 0.00% | 0.32 | 0 | 35 | 2.72 | -0.98 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 22.50 | 5.70 | 8.60 | 7.15 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.97 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/29/2025 3:59:51 PM EST |
| 23.00 | 6.40 | 8.30 | 7.35 | 7.94 | 0.00 | 0.00% | 0.32 | 0 | 200 | 2.03 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 3:59:51 PM EST |
| 23.50 | 7.00 | 9.60 | 8.30 | 8.65 | 0.00 | 0.00% | 0.35 | 0 | 30 | 3.13 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 3:59:51 PM EST |
| 24.00 | 7.20 | 10.10 | 8.65 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 25.00 | 9.10 | 11.10 | 10.10 | 9.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 26.00 | 8.95 | 13.00 | 10.98 | % | 0.42 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 27.00 | 9.95 | 14.00 | 11.98 | % | 0.44 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 28.00 | 10.95 | 15.00 | 12.98 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 29.00 | 11.95 | 16.00 | 13.98 | % | 0.48 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 30.00 | 12.95 | 17.00 | 14.98 | % | 0.50 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 31.00 | 13.95 | 18.00 | 15.98 | 11.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:51 PM EST |
| 32.00 | 14.95 | 19.00 | 16.98 | % | 0.53 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 33.00 | 15.95 | 19.95 | 17.95 | % | 0.54 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 35.00 | 18.00 | 22.00 | 20.00 | % | 0.57 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST |