Options Chain for CIPHER MINING INC COM (CIFR) - $14.70 as of 10/3/2025 9:03:23 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 | 11.30 | 12.95 | 12.13 | 12.21 | 0.00 | 0.00% | 4.04 | 0 | 3 | 5.45 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 10.30 | 10.80 | 10.55 | % | 2.64 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 9.10 | 9.80 | 9.45 | 10.40 | +1.80 | +20.93% | 1.89 | 1 | 66 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 8.70 | 8.85 | 8.78 | 8.95 | +1.60 | +21.77% | 1.46 | 3 | 18 | 1.55 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 7.80 | 8.70 | 8.25 | 8.02 | +0.67 | +9.12% | 1.18 | 11 | 850 | 1.41 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 6.90 | 7.00 | 6.95 | 7.09 | +0.99 | +16.23% | 0.87 | 27 | 1,185 | 1.27 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 6.05 | 6.15 | 6.10 | 6.87 | +1.14 | +19.90% | 0.68 | 69 | 289 | 1.24 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 5.05 | 5.40 | 5.23 | 5.35 | +0.55 | +11.46% | 0.52 | 117 | 1,191 | 1.15 | 0.86 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 4.60 | 4.70 | 4.65 | 4.77 | +0.71 | +17.49% | 0.42 | 235 | 860 | 1.25 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 4.00 | 4.10 | 4.05 | 4.00 | +0.56 | +16.28% | 0.34 | 479 | 2,693 | 1.26 | 0.75 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 3.45 | 3.55 | 3.50 | 3.62 | +0.60 | +19.87% | 0.27 | 536 | 1,753 | 1.26 | 0.69 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.46 | +17.77% | 0.22 | 688 | 3,319 | 1.28 | 0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 2.65 | 2.67 | 2.66 | 2.67 | +0.43 | +19.20% | 0.18 | 9,766 | 12,941 | 1.29 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 2.29 | 2.33 | 2.31 | 2.43 | +0.47 | +23.98% | 0.14 | 3,044 | 2,120 | 1.30 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 1.98 | 2.05 | 2.02 | 2.11 | +0.41 | +24.12% | 0.12 | 8,710 | 1,686 | 1.31 | 0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 1.74 | 1.79 | 1.77 | 1.80 | +0.29 | +19.21% | 0.10 | 1,309 | 1,982 | 1.32 | 0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 1.51 | 1.55 | 1.53 | 1.58 | +0.28 | +21.54% | 0.08 | 304 | 627 | 1.32 | 0.39 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 1.32 | 1.36 | 1.34 | 1.35 | +0.21 | +18.43% | 0.07 | 2,746 | 9,076 | 1.33 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 1.15 | 1.19 | 1.17 | 1.18 | +0.14 | +13.47% | 0.06 | 196 | 1,123 | 1.34 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 1.01 | 1.06 | 1.04 | 1.08 | +0.13 | +13.69% | 0.05 | 260 | 498 | 1.35 | 0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 0.89 | 0.94 | 0.92 | 0.95 | +0.09 | +10.47% | 0.04 | 84 | 699 | 1.36 | 0.26 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 0.75 | 0.83 | 0.79 | 0.87 | +0.15 | +20.84% | 0.03 | 251 | 8,115 | 1.36 | 0.23 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.69 | 0.74 | 0.72 | 0.74 | +0.08 | +12.13% | 0.03 | 463 | 2,223 | 1.37 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.62 | 0.68 | 0.65 | 0.68 | +0.08 | +13.34% | 0.03 | 20 | 11 | 1.38 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.55 | 0.62 | 0.59 | 0.57 | 0.00 | 0.00% | 0.02 | 2,770 | 13 | 1.39 | 0.17 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.50 | 0.52 | 0.51 | 0.52 | +0.07 | +15.56% | 0.02 | 104 | 956 | 1.41 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.04 | 1 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 165 | 2.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.02 | 9 | 24 | 1.83 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 10 | 613 | 1.37 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.17 | 0.24 | 0.21 | 0.25 | -0.01 | -3.85% | 0.03 | 68 | 373 | 1.24 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 0.33 | 0.39 | 0.36 | 0.35 | -0.12 | -25.54% | 0.04 | 75 | 7,217 | 1.24 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.08 | -12.13% | 0.06 | 663 | 1,446 | 1.23 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 0.86 | 0.90 | 0.88 | 0.91 | -0.21 | -18.75% | 0.08 | 43 | 430 | 1.24 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 1.25 | 1.32 | 1.29 | 1.26 | -0.28 | -18.19% | 0.11 | 860 | 1,084 | 1.26 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 1.71 | 1.78 | 1.75 | 1.72 | -0.33 | -16.10% | 0.13 | 112 | 723 | 1.26 | -0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 2.24 | 2.31 | 2.28 | 2.28 | -0.44 | -16.18% | 0.16 | 148 | 2,777 | 1.27 | -0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 2.84 | 2.90 | 2.87 | 2.83 | -0.52 | -15.53% | 0.19 | 659 | 353 | 1.28 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 3.45 | 3.55 | 3.50 | 3.15 | -0.75 | -19.24% | 0.22 | 24 | 184 | 1.28 | -0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 4.15 | 4.25 | 4.20 | 4.00 | -2.35 | -37.01% | 0.25 | 28 | 6 | 1.29 | -0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 4.90 | 5.00 | 4.95 | 4.80 | -0.50 | -9.44% | 0.28 | 12 | 1 | 1.30 | -0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 5.70 | 5.80 | 5.75 | 5.75 | -1.05 | -15.45% | 0.30 | 10 | 41 | 1.32 | -0.61 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 6.50 | 6.60 | 6.55 | 6.20 | -1.90 | -23.46% | 0.33 | 8 | 29 | 1.33 | -0.65 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 7.35 | 7.45 | 7.40 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.35 | -0.68 | 0.05 | -0.03 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 8.20 | 8.30 | 8.25 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.35 | -0.71 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 9.05 | 9.20 | 9.13 | 11.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.36 | -0.74 | 0.04 | -0.02 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 9.95 | 10.10 | 10.03 | % | 0.42 | 0 | 0 | 1.37 | -0.77 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 10.85 | 11.00 | 10.93 | 12.25 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.37 | -0.79 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 11.75 | 11.95 | 11.85 | % | 0.46 | 0 | 0 | 1.38 | -0.81 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 27.00 | 12.70 | 12.85 | 12.78 | 15.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.39 | -0.83 | 0.03 | -0.02 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 13.65 | 13.80 | 13.73 | 15.80 | 0.00 | 0.00% | 0.49 | 0 | 61 | 1.36 | -0.85 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |