Options Chain for CIPHER MINING INC COM (CIFR) - $14.25 as of 11/18/2025 7:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 11.70 | 10.05 | % | 2.01 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 6.00 | 7.45 | 10.70 | 9.08 | % | 1.51 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 7.00 | 6.35 | 8.90 | 7.63 | % | 1.09 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 8.00 | 5.45 | 8.75 | 7.10 | 7.20 | 0.00 | 0.00% | 0.89 | 0 | 2 | 5.28 | 0.98 | 0.01 | -0.01 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 9.00 | 4.65 | 7.65 | 6.15 | 15.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.46 | 0.97 | 0.02 | -0.01 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 9.50 | 3.95 | 7.30 | 5.63 | % | 0.59 | 0 | 0 | 4.33 | 0.96 | 0.02 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 10.00 | 3.70 | 6.85 | 5.28 | 4.55 | 0.00 | 0.00% | 0.53 | 0 | 4 | 4.09 | 0.93 | 0.03 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 10.50 | 3.40 | 5.60 | 4.50 | 4.10 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.97 | 0.90 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 11.00 | 2.87 | 4.40 | 3.64 | 3.71 | -1.29 | -25.80% | 0.33 | 6 | 11 | 1.95 | 0.88 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 11.50 | 2.40 | 4.05 | 3.23 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.93 | 0.84 | 0.06 | -0.03 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 12.00 | 2.76 | 3.60 | 3.18 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.33 | 0.81 | 0.07 | -0.03 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 12.50 | 2.45 | 3.35 | 2.90 | 2.64 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.41 | 0.76 | 0.08 | -0.04 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 13.00 | 2.21 | 2.48 | 2.35 | 2.75 | +0.83 | +43.23% | 0.18 | 2 | 36 | 1.20 | 0.72 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 13.50 | 1.95 | 2.18 | 2.07 | 2.27 | +0.46 | +25.42% | 0.15 | 20 | 32 | 1.22 | 0.67 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 14.00 | 1.75 | 1.84 | 1.80 | 2.03 | +0.62 | +43.98% | 0.13 | 121 | 111 | 1.21 | 0.61 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 14.50 | 1.45 | 1.61 | 1.53 | 1.78 | +0.60 | +50.85% | 0.11 | 72 | 172 | 1.19 | 0.56 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 15.00 | 1.31 | 1.39 | 1.35 | 1.38 | +0.28 | +25.46% | 0.09 | 2,213 | 148 | 1.22 | 0.51 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 15.50 | 1.07 | 1.21 | 1.14 | 1.40 | +0.55 | +64.71% | 0.07 | 37 | 518 | 1.21 | 0.46 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 16.00 | 0.83 | 1.05 | 0.94 | 1.23 | +0.31 | +33.70% | 0.06 | 152 | 305 | 1.18 | 0.41 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 16.50 | 0.81 | 0.90 | 0.86 | 1.07 | +0.40 | +59.71% | 0.05 | 23 | 218 | 1.23 | 0.36 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 17.00 | 0.63 | 0.78 | 0.71 | 0.84 | +0.31 | +58.50% | 0.04 | 29 | 269 | 1.21 | 0.32 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 17.50 | 0.46 | 0.68 | 0.57 | 0.79 | +0.26 | +49.06% | 0.03 | 61 | 208 | 1.19 | 0.28 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 18.00 | 0.38 | 0.59 | 0.49 | 0.56 | +0.16 | +40.00% | 0.03 | 27 | 298 | 1.19 | 0.24 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 18.50 | 0.38 | 0.50 | 0.44 | 0.54 | +0.15 | +38.47% | 0.02 | 185 | 218 | 1.23 | 0.21 | 0.08 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 19.00 | 0.26 | 0.43 | 0.35 | 0.51 | +0.17 | +50.00% | 0.02 | 91 | 181 | 1.20 | 0.18 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 19.50 | 0.14 | 0.38 | 0.26 | 0.42 | +0.04 | +10.53% | 0.01 | 32 | 160 | 1.15 | 0.16 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.00 | 0.28 | 0.33 | 0.31 | 0.30 | +0.10 | +50.00% | 0.02 | 100 | 409 | 1.29 | 0.13 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.50 | 0.16 | 0.43 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 409 | 1.33 | 0.11 | 0.05 | -0.02 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 21.00 | 0.14 | 0.30 | 0.22 | 0.27 | +0.06 | +28.58% | 0.01 | 169 | 740 | 1.29 | 0.10 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 0.05 | 0.34 | 0.20 | 0.25 | +0.03 | +13.64% | 0.01 | 1 | 190 | 1.26 | 0.09 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.00 | 0.11 | 0.30 | 0.21 | 0.20 | -0.11 | -35.49% | 0.01 | 47 | 402 | 1.37 | 0.07 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 0.09 | 0.35 | 0.22 | 0.36 | +0.06 | +20.00% | 0.01 | 2 | 553 | 1.43 | 0.06 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.14 | -0.03 | -17.65% | 0.01 | 21 | 308 | 1.45 | 0.05 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 0.02 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.31 | 0.05 | 0.02 | -0.01 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.19 | 0.12 | 0.19 | +0.11 | +137.50% | 0.00 | 5 | 636 | 1.46 | 0.03 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.93 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.60 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.19 | -76.00% | 0.01 | 21 | 105 | 2.09 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 23 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,470 | 2.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:54 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 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 8.00 | 0.01 | 0.21 | 0.11 | 0.09 | +0.06 | +200.00% | 0.01 | 2 | 63 | 1.66 | -0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.72 | -0.03 | 0.02 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.50 | -0.04 | 0.02 | -0.01 | 11/18/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.54 | -0.07 | 0.03 | -0.02 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 10.50 | 0.02 | 0.60 | 0.31 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | -0.10 | 0.04 | -0.02 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 11.00 | 0.16 | 0.32 | 0.24 | 0.27 | -0.13 | -32.50% | 0.02 | 40 | 7,083 | 1.21 | -0.12 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 11.50 | 0.22 | 0.42 | 0.32 | 0.33 | -0.08 | -19.52% | 0.03 | 48 | 45 | 1.19 | -0.16 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 12.00 | 0.39 | 0.50 | 0.45 | 0.45 | -0.19 | -29.69% | 0.04 | 97 | 47 | 1.20 | -0.19 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 12.50 | 0.51 | 0.65 | 0.58 | 0.65 | -0.29 | -30.86% | 0.05 | 729 | 18 | 1.19 | -0.24 | 0.08 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 13.00 | 0.68 | 0.82 | 0.75 | 0.77 | -0.25 | -24.51% | 0.06 | 38 | 23 | 1.18 | -0.28 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 13.50 | 0.89 | 1.01 | 0.95 | 0.90 | -0.39 | -30.24% | 0.07 | 38 | 54 | 1.18 | -0.33 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 14.00 | 1.12 | 1.25 | 1.19 | 1.15 | -0.47 | -29.02% | 0.08 | 23 | 99 | 1.19 | -0.39 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 14.50 | 1.39 | 1.51 | 1.45 | 1.30 | -0.42 | -24.42% | 0.10 | 56 | 102 | 1.19 | -0.44 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 15.00 | 1.69 | 1.82 | 1.76 | 1.59 | -0.57 | -26.39% | 0.12 | 86 | 111 | 1.21 | -0.49 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 15.50 | 2.00 | 2.12 | 2.06 | 1.86 | -0.35 | -15.84% | 0.13 | 20 | 64 | 1.21 | -0.54 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 16.00 | 2.17 | 2.46 | 2.32 | 2.17 | -0.49 | -18.43% | 0.14 | 16 | 188 | 1.14 | -0.59 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 16.50 | 2.45 | 3.30 | 2.88 | 2.50 | -0.67 | -21.14% | 0.17 | 27 | 74 | 1.31 | -0.64 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 17.00 | 2.93 | 3.25 | 3.09 | 2.92 | +0.13 | +4.66% | 0.18 | 24 | 135 | 1.18 | -0.68 | 0.10 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 17.50 | 3.30 | 3.60 | 3.45 | 3.15 | +1.05 | +50.00% | 0.20 | 5 | 152 | 1.15 | -0.72 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 18.00 | 3.65 | 4.25 | 3.95 | 4.41 | +0.07 | +1.62% | 0.22 | 6 | 352 | 1.22 | -0.76 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 18.50 | 3.95 | 5.55 | 4.75 | 4.05 | -0.50 | -10.99% | 0.26 | 1,590 | 69 | 1.47 | -0.79 | 0.08 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 19.00 | 4.35 | 5.70 | 5.03 | 4.55 | -0.58 | -11.31% | 0.26 | 44 | 5,243 | 2.12 | -0.82 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 19.50 | 4.65 | 6.40 | 5.53 | 5.87 | 0.00 | 0.00% | 0.28 | 0 | 207 | 2.38 | -0.84 | 0.07 | -0.03 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 20.00 | 5.15 | 5.85 | 5.50 | 5.45 | -0.62 | -10.22% | 0.28 | 24 | 140 | 1.49 | -0.87 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 20.50 | 5.60 | 6.40 | 6.00 | 6.55 | -0.09 | -1.36% | 0.29 | 29 | 189 | 1.61 | -0.89 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.00 | 6.10 | 6.80 | 6.45 | 6.41 | -0.82 | -11.35% | 0.31 | 21 | 116 | 1.57 | -0.90 | 0.05 | -0.02 | 11/18/2025 | 11/18/2025 3:59:54 PM EST |
| 21.50 | 6.50 | 8.20 | 7.35 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 46 | 2.52 | -0.91 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 22.00 | 6.85 | 8.35 | 7.60 | 8.09 | 0.00 | 0.00% | 0.35 | 0 | 60 | 2.27 | -0.93 | 0.04 | -0.02 | 11/17/2025 | 11/18/2025 3:59:54 PM EST |
| 22.50 | 7.40 | 9.10 | 8.25 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 153 | 2.57 | -0.94 | 0.03 | -0.01 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 23.00 | 7.90 | 10.30 | 9.10 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 16 | 3.24 | -0.95 | 0.03 | -0.01 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 24.00 | 8.80 | 11.10 | 9.95 | 9.42 | 0.00 | 0.00% | 0.41 | 0 | 25 | 3.20 | -0.95 | 0.02 | -0.01 | 11/14/2025 | 11/18/2025 3:59:54 PM EST |
| 25.00 | 9.90 | 11.65 | 10.78 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 35 | 2.92 | -0.97 | 0.02 | -0.01 | 11/12/2025 | 11/18/2025 3:59:54 PM EST |
| 26.00 | 10.85 | 13.20 | 12.03 | % | 0.46 | 0 | 0 | 3.52 | -0.98 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 27.00 | 11.80 | 14.25 | 13.03 | % | 0.48 | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 28.00 | 12.75 | 15.05 | 13.90 | 6.60 | 0.00 | 0.00% | 0.50 | 0 | 32 | 3.60 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 3:59:54 PM EST |
| 29.00 | 12.80 | 16.40 | 14.60 | % | 0.50 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 30.00 | 14.75 | 17.35 | 16.05 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 10 | 4.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:54 PM EST |
| 31.00 | 15.65 | 18.15 | 16.90 | % | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 32.00 | 16.65 | 19.15 | 17.90 | % | 0.56 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 33.00 | 17.15 | 20.15 | 18.65 | % | 0.57 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 34.00 | 18.70 | 21.15 | 19.93 | % | 0.59 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 35.00 | 19.70 | 22.15 | 20.93 | % | 0.60 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 36.00 | 20.75 | 23.15 | 21.95 | % | 0.61 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST | |||
| 37.00 | 21.70 | 24.15 | 22.93 | % | 0.62 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:54 PM EST |