Options Chain for CIPHER MINING INC COM (CIFR) - $8.32 as of 9/2/2025 9:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 5.90 | 5.55 | % | 1.85 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 3.50 | 4.60 | 5.35 | 4.98 | % | 1.42 | 0 | 0 | 3.12 | 0.99 | 0.01 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 4.00 | 4.25 | 4.55 | 4.40 | 3.27 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.39 | 0.98 | 0.01 | 0.00 | 8/29/2025 | 9/2/2025 3:59:51 PM EST |
| 4.50 | 3.45 | 4.35 | 3.90 | % | 0.87 | 0 | 0 | 2.38 | 0.96 | 0.03 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 5.00 | 3.00 | 3.55 | 3.28 | % | 0.66 | 0 | 0 | 1.51 | 0.93 | 0.04 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 5.50 | 2.99 | 3.10 | 3.05 | 3.10 | % | 0.55 | 2 | 0 | 1.13 | 0.90 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 6.00 | 2.62 | 2.68 | 2.65 | 2.60 | +0.65 | +33.34% | 0.44 | 10 | 10 | 1.18 | 0.85 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 6.50 | 2.25 | 2.36 | 2.31 | 2.13 | +0.46 | +27.55% | 0.36 | 10 | 16 | 1.20 | 0.80 | 0.09 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 7.00 | 1.98 | 2.03 | 2.01 | 1.80 | +0.28 | +18.43% | 0.29 | 4 | 1 | 1.23 | 0.74 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 7.50 | 1.71 | 1.81 | 1.76 | 1.66 | +0.45 | +37.19% | 0.23 | 15 | 40 | 1.24 | 0.68 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 8.00 | 1.48 | 1.54 | 1.51 | 1.45 | +0.45 | +45.00% | 0.19 | 25 | 38 | 1.26 | 0.62 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 8.50 | 1.28 | 1.34 | 1.31 | 1.29 | +0.28 | +27.73% | 0.15 | 83 | 13 | 1.28 | 0.57 | 0.12 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 9.00 | 1.12 | 1.16 | 1.14 | 1.09 | +0.40 | +57.98% | 0.13 | 21 | 34 | 1.29 | 0.51 | 0.12 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 9.50 | 0.98 | 1.04 | 1.01 | 0.87 | +0.10 | +12.99% | 0.11 | 52 | 40 | 1.32 | 0.46 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 10.00 | 0.85 | 0.92 | 0.89 | 0.85 | +0.33 | +63.47% | 0.09 | 33 | 3 | 1.34 | 0.42 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 10.50 | 0.75 | 0.81 | 0.78 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.36 | 0.38 | 0.10 | -0.02 | 8/29/2025 | 9/2/2025 3:59:51 PM EST |
| 11.00 | 0.67 | 0.73 | 0.70 | 0.67 | +0.17 | +34.00% | 0.06 | 221 | 200 | 1.38 | 0.35 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.38 | 0.19 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 2.35 | -0.02 | 0.01 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 2.03 | -0.04 | 0.03 | 0.00 | 9/2/2025 3:59:51 PM EST | |||
| 5.00 | 0.04 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.07 | 0.04 | -0.01 | 8/28/2025 | 9/2/2025 3:59:51 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.03 | -13.05% | 0.03 | 63 | 5,115 | 1.20 | -0.10 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 6.00 | 0.26 | 0.33 | 0.30 | 0.36 | -0.06 | -14.29% | 0.05 | 10 | 1 | 1.20 | -0.15 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST |
| 6.50 | 0.41 | 0.49 | 0.45 | % | 0.07 | 0 | 0 | 1.22 | -0.20 | 0.09 | -0.01 | 9/2/2025 3:59:51 PM EST | |||
| 7.00 | 0.62 | 0.66 | 0.64 | 0.68 | % | 0.09 | 210 | 0 | 1.23 | -0.26 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 7.50 | 0.85 | 0.90 | 0.88 | % | 0.12 | 0 | 0 | 1.25 | -0.32 | 0.11 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 8.00 | 1.10 | 1.19 | 1.15 | % | 0.14 | 0 | 0 | 1.27 | -0.38 | 0.11 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 8.50 | 1.42 | 1.47 | 1.45 | 1.51 | % | 0.17 | 50 | 0 | 1.28 | -0.43 | 0.12 | -0.02 | 9/2/2025 | 9/2/2025 3:59:51 PM EST | |
| 9.00 | 1.75 | 1.80 | 1.78 | % | 0.20 | 0 | 0 | 1.30 | -0.49 | 0.12 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 9.50 | 2.11 | 2.19 | 2.15 | % | 0.23 | 0 | 0 | 1.32 | -0.54 | 0.11 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 10.00 | 2.48 | 2.55 | 2.52 | % | 0.25 | 0 | 0 | 1.34 | -0.58 | 0.11 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 10.50 | 2.88 | 2.94 | 2.91 | % | 0.28 | 0 | 0 | 1.36 | -0.62 | 0.10 | -0.02 | 9/2/2025 3:59:51 PM EST | |||
| 11.00 | 3.25 | 3.35 | 3.30 | % | 0.30 | 0 | 0 | 1.36 | -0.65 | 0.10 | -0.02 | 9/2/2025 3:59:51 PM EST |