Options Chain for CIPHER MINING INC COM (CIFR) - $12.38 as of 9/18/2025 10:25:30 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 | 10.90 | 11.05 | 10.98 | 9.79 | 0.00 | 0.00% | 10.98 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 1.50 | 10.40 | 10.55 | 10.48 | % | 6.99 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 2.00 | 9.90 | 10.05 | 9.98 | % | 4.99 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 2.50 | 9.40 | 9.55 | 9.48 | % | 3.79 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 3.00 | 8.90 | 9.05 | 8.98 | 4.36 | 0.00 | 0.00% | 2.99 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:53 AM EST |
| 3.50 | 8.40 | 8.55 | 8.48 | 4.89 | 0.00 | 0.00% | 2.42 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:53 AM EST |
| 4.00 | 7.90 | 8.05 | 7.98 | 6.75 | 0.00 | 0.00% | 2.00 | 0 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 4.50 | 7.40 | 7.55 | 7.48 | 6.30 | 0.00 | 0.00% | 1.66 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:53 AM EST |
| 5.00 | 6.90 | 7.00 | 6.95 | 2.79 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:53 AM EST |
| 5.50 | 6.45 | 6.55 | 6.50 | 4.67 | 0.00 | 0.00% | 1.18 | 0 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:53 AM EST |
| 6.00 | 5.95 | 6.05 | 6.00 | 4.70 | 0.00 | 0.00% | 1.00 | 0 | 135 | 2.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 6.50 | 5.45 | 5.55 | 5.50 | 5.41 | 0.00 | 0.00% | 0.85 | 0 | 15 | 1.91 | 0.99 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 7.00 | 4.95 | 5.05 | 5.00 | 4.60 | 0.00 | 0.00% | 0.71 | 0 | 286 | 1.71 | 0.99 | 0.01 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 7.50 | 4.50 | 4.60 | 4.55 | 4.55 | +0.68 | +17.58% | 0.61 | 2 | 199 | 1.52 | 0.98 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 8.00 | 4.00 | 4.10 | 4.05 | 3.30 | 0.00 | 0.00% | 0.51 | 0 | 654 | 1.52 | 0.96 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 8.50 | 3.55 | 3.65 | 3.60 | 4.15 | +0.63 | +17.90% | 0.42 | 5 | 170 | 1.20 | 0.93 | 0.04 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 9.00 | 3.10 | 3.20 | 3.15 | 3.25 | -0.13 | -3.85% | 0.35 | 18 | 1,536 | 1.23 | 0.90 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 9.50 | 2.73 | 2.83 | 2.78 | 2.69 | -0.43 | -13.79% | 0.29 | 15 | 203 | 1.26 | 0.85 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 10.00 | 2.37 | 2.41 | 2.39 | 2.35 | -0.15 | -6.00% | 0.24 | 9 | 441 | 1.26 | 0.80 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 10.50 | 2.04 | 2.10 | 2.07 | 2.12 | +0.27 | +14.60% | 0.20 | 25 | 185 | 1.27 | 0.74 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 11.00 | 1.75 | 1.79 | 1.77 | 1.74 | -0.46 | -20.91% | 0.16 | 60 | 1,053 | 1.28 | 0.68 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 11.50 | 1.50 | 1.54 | 1.52 | 1.54 | -0.19 | -10.99% | 0.13 | 20 | 126 | 1.31 | 0.61 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 12.00 | 1.28 | 1.32 | 1.30 | 1.38 | -0.18 | -11.54% | 0.11 | 74 | 714 | 1.32 | 0.55 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 12.50 | 1.09 | 1.13 | 1.11 | 1.16 | -0.19 | -14.08% | 0.09 | 244 | 628 | 1.34 | 0.49 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 13.00 | 0.92 | 0.96 | 0.94 | 0.92 | -0.23 | -20.00% | 0.07 | 3,727 | 4,313 | 1.35 | 0.43 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 14.00 | 0.66 | 0.69 | 0.68 | 0.70 | -0.21 | -23.08% | 0.05 | 52 | 566 | 1.37 | 0.34 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 15.00 | 0.46 | 0.50 | 0.48 | 0.49 | -0.31 | -38.75% | 0.03 | 81 | 613 | 1.39 | 0.26 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 16.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.15 | -31.25% | 0.02 | 18 | 40 | 1.43 | 0.20 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 17.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.10 | -27.03% | 0.02 | 26 | 179 | 1.46 | 0.15 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 18.00 | 0.17 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.50 | 0.12 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 19.00 | 0.13 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.54 | 0.09 | 0.05 | -0.02 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 20.00 | 0.10 | 0.14 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.55 | 0.07 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 21.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 11 | 152 | 1.60 | 0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 9:58:53 AM 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:53 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:53 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,037 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:53 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.59 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.24 | -88.89% | 0.00 | 50 | 169 | 1.50 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 7.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.01 | 1 | 212 | 1.23 | -0.02 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 8.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.19 | -0.04 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 8.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 130 | 1.21 | -0.07 | 0.04 | -0.01 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 9.00 | 0.16 | 0.18 | 0.17 | 0.14 | -0.08 | -36.37% | 0.02 | 52 | 195 | 1.22 | -0.10 | 0.06 | -0.02 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 9.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.07 | -21.88% | 0.03 | 1 | 54 | 1.22 | -0.15 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 10.00 | 0.39 | 0.43 | 0.41 | 0.35 | +0.02 | +6.07% | 0.04 | 230 | 155 | 1.23 | -0.20 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 10.50 | 0.55 | 0.59 | 0.57 | 0.50 | +0.02 | +4.17% | 0.05 | 56 | 263 | 1.24 | -0.26 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 11.00 | 0.76 | 0.79 | 0.78 | 0.68 | -0.10 | -12.83% | 0.07 | 16 | 40 | 1.25 | -0.32 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 11.50 | 1.01 | 1.05 | 1.03 | 0.93 | +0.06 | +6.90% | 0.09 | 2 | 28 | 1.28 | -0.39 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 12.00 | 1.29 | 1.34 | 1.32 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.30 | -0.45 | 0.12 | -0.04 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 12.50 | 1.59 | 1.64 | 1.62 | 1.63 | +0.23 | +16.43% | 0.13 | 9 | 80 | 1.31 | -0.51 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 13.00 | 1.92 | 1.99 | 1.96 | 1.87 | -0.06 | -3.11% | 0.15 | 4 | 21 | 1.33 | -0.57 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 9:58:53 AM EST |
| 14.00 | 2.66 | 2.74 | 2.70 | 2.72 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.35 | -0.66 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 15.00 | 3.45 | 3.50 | 3.48 | % | 0.23 | 0 | 0 | 1.35 | -0.74 | 0.10 | -0.04 | 9/18/2025 9:58:53 AM EST | |||
| 16.00 | 4.30 | 4.40 | 4.35 | % | 0.27 | 0 | 0 | 1.41 | -0.80 | 0.08 | -0.03 | 9/18/2025 9:58:53 AM EST | |||
| 17.00 | 5.20 | 5.30 | 5.25 | % | 0.31 | 0 | 0 | 1.43 | -0.85 | 0.07 | -0.03 | 9/18/2025 9:58:53 AM EST | |||
| 18.00 | 6.15 | 6.25 | 6.20 | % | 0.34 | 0 | 0 | 1.47 | -0.88 | 0.06 | -0.03 | 9/18/2025 9:58:53 AM EST | |||
| 19.00 | 7.10 | 7.20 | 7.15 | % | 0.38 | 0 | 0 | 1.48 | -0.91 | 0.05 | -0.02 | 9/18/2025 9:58:53 AM EST | |||
| 20.00 | 8.10 | 8.20 | 8.15 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.47 | -0.93 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:53 AM EST |
| 21.00 | 9.00 | 9.15 | 9.08 | % | 0.43 | 0 | 0 | 1.51 | -0.94 | 0.03 | -0.02 | 9/18/2025 9:58:53 AM EST |