Options Chain for CIPHER MINING INC COM (CIFR) - $5.90 as of 8/22/2025 3:34:25 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 | 4.85 | 5.85 | 5.35 | 5.50 | 0.00 | 0.00% | 5.35 | 0 | 68 | 5.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 4.30 | 4.45 | 4.38 | 4.01 | 0.00 | 0.00% | 2.19 | 0 | 241 | 1.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 3.40 | 3.50 | 3.45 | 2.89 | 0.00 | 0.00% | 1.15 | 0 | 285 | 1.42 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 2.42 | 2.54 | 2.48 | 2.40 | +0.39 | +19.41% | 0.62 | 6 | 2,666 | 0.75 | 0.92 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 1.70 | 1.77 | 1.74 | 1.75 | +0.37 | +26.82% | 0.35 | 42 | 3,606 | 0.95 | 0.80 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 1.17 | 1.22 | 1.20 | 1.20 | +0.28 | +30.44% | 0.20 | 357 | 20,485 | 1.00 | 0.65 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.83 | 1.07 | 0.95 | 0.88 | +0.30 | +51.73% | 0.14 | 2,196 | 10,307 | 1.17 | 0.51 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.58 | 0.62 | 0.60 | 0.61 | +0.15 | +32.61% | 0.07 | 221 | 9,874 | 1.10 | 0.40 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.42 | 0.46 | 0.44 | 0.38 | +0.04 | +11.77% | 0.05 | 294 | 1,579 | 1.14 | 0.31 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.32 | 0.36 | 0.34 | 0.30 | +0.02 | +7.15% | 0.03 | 833 | 15,879 | 1.19 | 0.25 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.24 | 0.28 | 0.26 | 0.22 | +0.01 | +4.77% | 0.02 | 40 | 1,771 | 1.22 | 0.20 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.19 | 0.23 | 0.21 | 0.25 | +0.08 | +47.06% | 0.02 | 52 | 6,239 | 1.26 | 0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.13 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.29 | 0.13 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.18 | 0.14 | 0.10 | +0.04 | +66.67% | 0.01 | 20 | 8 | 1.32 | 0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 801 | 2,923 | 1.34 | 0.08 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 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 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 5.03 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 126 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.01 | 4 | 172 | 1.11 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 4.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.03 | 7 | 597 | 1.00 | -0.08 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 5.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.11 | -24.45% | 0.07 | 30 | 1,990 | 0.98 | -0.20 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.74 | 0.79 | 0.77 | 0.78 | -0.26 | -25.00% | 0.13 | 1,229 | 3,076 | 1.01 | -0.35 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 1.38 | 1.41 | 1.40 | 1.43 | -0.40 | -21.86% | 0.20 | 355 | 1,456 | 1.05 | -0.49 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 2.14 | 2.18 | 2.16 | 2.35 | -0.33 | -12.32% | 0.27 | 30 | 724 | 1.11 | -0.60 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 2.97 | 3.05 | 3.01 | 4.15 | 0.00 | 0.00% | 0.33 | 0 | 185 | 1.16 | -0.69 | 0.12 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 3.85 | 3.95 | 3.90 | 7.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -0.75 | 0.10 | -0.01 | 4/3/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 4.75 | 4.85 | 4.80 | 4.96 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.21 | -0.80 | 0.09 | -0.01 | 7/24/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 5.70 | 5.85 | 5.78 | 6.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.28 | -0.84 | 0.08 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 6.65 | 6.80 | 6.73 | % | 0.52 | 0 | 0 | 1.28 | -0.87 | 0.06 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 7.55 | 7.75 | 7.65 | 8.95 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.46 | -0.90 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 8.60 | 8.75 | 8.68 | 12.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.55 | -0.92 | 0.05 | 0.00 | 4/1/2025 | 8/22/2025 4:00:02 PM EST |