Options Chain for CIPHER MINING INC COM (CIFR) - $21.10 as of 10/15/2025 8:34:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 18.10 | 16.25 | % | 3.25 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 7.50 | 12.00 | 15.65 | 13.83 | % | 1.84 | 0 | 0 | 4.18 | 0.99 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 8.00 | 11.55 | 14.90 | 13.23 | % | 1.65 | 0 | 0 | 3.81 | 0.98 | 0.01 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 9.00 | 10.65 | 14.00 | 12.33 | % | 1.37 | 0 | 0 | 3.49 | 0.97 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 10.00 | 9.75 | 12.45 | 11.10 | % | 1.11 | 0 | 0 | 2.74 | 0.95 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 11.00 | 8.40 | 12.20 | 10.30 | 9.69 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.96 | 0.92 | 0.01 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 12.00 | 7.60 | 11.65 | 9.63 | 9.94 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.94 | 0.90 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 12.50 | 7.65 | 10.05 | 8.85 | 8.67 | 0.00 | 0.00% | 0.71 | 0 | 21 | 2.16 | 0.88 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 13.00 | 7.30 | 10.40 | 8.85 | 7.33 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.52 | 0.87 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 13.50 | 6.90 | 9.95 | 8.43 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.43 | 0.85 | 0.02 | -0.03 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 14.00 | 6.55 | 9.05 | 7.80 | % | 0.56 | 0 | 0 | 2.10 | 0.84 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 14.50 | 6.25 | 8.65 | 7.45 | 5.15 | 0.00 | 0.00% | 0.51 | 0 | 10 | 2.04 | 0.82 | 0.02 | -0.03 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 15.00 | 6.90 | 8.80 | 7.85 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.78 | 0.80 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 15.50 | 5.65 | 8.20 | 6.93 | 6.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.43 | 0.79 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 16.00 | 5.30 | 7.65 | 6.48 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.38 | 0.77 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 16.50 | 5.35 | 7.35 | 6.35 | % | 0.38 | 0 | 0 | 1.48 | 0.75 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 17.00 | 5.95 | 7.65 | 6.80 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 71 | 1.80 | 0.73 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 17.50 | 5.10 | 7.75 | 6.43 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 124 | 1.75 | 0.72 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 18.00 | 5.00 | 7.15 | 6.08 | 4.72 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.71 | 0.70 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 18.50 | 5.30 | 7.15 | 6.23 | 5.73 | 0.00 | 0.00% | 0.34 | 0 | 86 | 1.86 | 0.68 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 19.00 | 5.25 | 6.05 | 5.65 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 93 | 1.72 | 0.67 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 19.50 | 4.65 | 5.80 | 5.23 | 5.55 | 0.00 | 0.00% | 0.27 | 0 | 48 | 1.64 | 0.65 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 20.00 | 4.50 | 6.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 429 | 1.75 | 0.64 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 20.50 | 4.00 | 5.65 | 4.83 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.65 | 0.62 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 21.00 | 4.60 | 5.20 | 4.90 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 97 | 1.74 | 0.60 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 21.50 | 3.65 | 5.30 | 4.48 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.66 | 0.59 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 22.00 | 4.30 | 4.70 | 4.50 | 4.78 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.73 | 0.57 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 22.50 | 2.81 | 4.60 | 3.71 | 4.59 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.51 | 0.56 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 23.00 | 3.80 | 4.30 | 4.05 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.68 | 0.55 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 24.00 | 2.68 | 5.20 | 3.94 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.76 | 0.52 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 25.00 | 2.71 | 4.35 | 3.53 | 3.53 | 0.00 | 0.00% | 0.14 | 0 | 503 | 1.71 | 0.49 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 26.00 | 2.58 | 3.85 | 3.22 | % | 0.12 | 0 | 0 | 1.69 | 0.47 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 27.00 | 2.33 | 3.75 | 3.04 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.71 | 0.45 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 30.00 | 2.22 | 2.82 | 2.52 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.75 | 0.38 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 35.00 | 1.43 | 2.00 | 1.72 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 574 | 1.72 | 0.30 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.09 | -0.01 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.97 | -0.02 | 0.01 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.66 | -0.03 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 1.95 | -0.05 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.04 | 0.52 | % | 0.05 | 0 | 0 | 2.02 | -0.08 | 0.01 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 12.00 | 0.11 | 1.27 | 0.69 | % | 0.06 | 0 | 0 | 1.46 | -0.10 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 12.50 | 0.39 | 1.48 | 0.94 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.61 | -0.12 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 13.00 | 0.69 | 1.19 | 0.94 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.54 | -0.13 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 13.50 | 0.68 | 1.89 | 1.29 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.65 | -0.15 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 14.00 | 0.02 | 1.60 | 0.81 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.14 | -0.16 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 14.50 | 0.90 | 1.85 | 1.38 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.52 | -0.18 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 15.00 | 1.37 | 2.40 | 1.89 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.69 | -0.20 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 15.50 | 1.20 | 2.29 | 1.75 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.53 | -0.21 | 0.02 | -0.04 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 16.00 | 1.63 | 2.70 | 2.17 | 2.03 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.63 | -0.23 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 16.50 | 1.64 | 2.87 | 2.26 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.57 | -0.25 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 17.00 | 1.93 | 3.20 | 2.57 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.61 | -0.27 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 17.50 | 2.40 | 3.25 | 2.83 | % | 0.16 | 0 | 0 | 1.62 | -0.28 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 18.00 | 2.68 | 3.40 | 3.04 | 2.91 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.61 | -0.30 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 18.50 | 2.65 | 4.00 | 3.33 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.62 | -0.32 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 19.00 | 3.20 | 3.85 | 3.53 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.59 | -0.33 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 19.50 | 2.79 | 4.00 | 3.40 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -0.35 | 0.03 | -0.05 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 20.00 | 2.90 | 5.25 | 4.08 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 73 | 1.59 | -0.36 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 20.50 | 3.40 | 5.85 | 4.63 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.68 | -0.38 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 21.00 | 4.20 | 5.55 | 4.88 | % | 0.23 | 0 | 0 | 1.66 | -0.40 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 21.50 | 4.00 | 6.55 | 5.28 | % | 0.25 | 0 | 0 | 1.69 | -0.41 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 22.00 | 4.70 | 7.10 | 5.90 | 7.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.80 | -0.43 | 0.03 | -0.05 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 22.50 | 4.40 | 7.30 | 5.85 | % | 0.26 | 0 | 0 | 1.67 | -0.44 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 23.00 | 5.10 | 7.95 | 6.53 | % | 0.28 | 0 | 0 | 1.78 | -0.45 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 24.00 | 5.60 | 8.50 | 7.05 | % | 0.29 | 0 | 0 | 1.72 | -0.48 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 25.00 | 7.00 | 9.10 | 8.05 | % | 0.32 | 0 | 0 | 1.82 | -0.51 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 26.00 | 7.80 | 9.80 | 8.80 | % | 0.34 | 0 | 0 | 1.83 | -0.53 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 27.00 | 8.60 | 10.60 | 9.60 | % | 0.36 | 0 | 0 | 1.84 | -0.55 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 30.00 | 10.90 | 12.35 | 11.63 | % | 0.39 | 0 | 0 | 1.72 | -0.62 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 35.00 | 14.85 | 17.30 | 16.08 | % | 0.46 | 0 | 0 | 1.76 | -0.70 | 0.03 | -0.05 | 10/14/2025 4:00:00 PM EST |