Options Chain for CIPHER MINING INC COM (CIFR) - $16.42 as of 2/13/2026 7:38:45 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 | 14.00 | 18.00 | 16.00 | % | 16.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 2.00 | 13.30 | 16.40 | 14.85 | % | 7.42 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 3.00 | 12.25 | 15.55 | 13.90 | 13.46 | 0.00 | 0.00% | 4.63 | 0 | 41 | 3.23 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 11.70 | 14.05 | 12.88 | % | 3.22 | 0 | 0 | 2.07 | 0.97 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 5.00 | 10.95 | 13.10 | 12.03 | 12.05 | 0.00 | 0.00% | 2.41 | 0 | 11 | 1.73 | 0.96 | 0.01 | 0.00 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 9.50 | 11.90 | 10.70 | 11.31 | 0.00 | 0.00% | 1.34 | 0 | 11 | 1.29 | 0.90 | 0.01 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 8.55 | 9.50 | 9.03 | 8.30 | 0.00 | 0.00% | 0.90 | 0 | 310 | 1.08 | 0.85 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 6.40 | 7.70 | 7.05 | 7.04 | 0.00 | 0.00% | 0.54 | 0 | 690 | 0.94 | 0.78 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 6.60 | 6.80 | 6.70 | 6.60 | -0.10 | -1.50% | 0.45 | 11,962 | 724 | 1.04 | 0.73 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 5.50 | 6.35 | 5.93 | 6.40 | +0.20 | +3.23% | 0.33 | 2 | 263 | 1.07 | 0.67 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 4.95 | 5.95 | 5.45 | 5.25 | +0.08 | +1.55% | 0.27 | 25 | 973 | 1.08 | 0.63 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 4.50 | 5.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 1,902 | 1.08 | 0.59 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 3.90 | 4.40 | 4.15 | 4.10 | -0.02 | -0.49% | 0.17 | 7 | 585 | 1.04 | 0.54 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 3.55 | 4.35 | 3.95 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 1,284 | 1.07 | 0.50 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 3.10 | 3.90 | 3.50 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 762 | 1.07 | 0.46 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 2.87 | 3.50 | 3.19 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 84 | 1.06 | 0.43 | 0.02 | -0.01 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 2.58 | 3.10 | 2.84 | 3.00 | +0.45 | +17.65% | 0.08 | 3 | 516 | 1.06 | 0.39 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 2.36 | 2.84 | 2.60 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 1,440 | 1.05 | 0.37 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 109 | 1.33 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.68 | 0.34 | % | 0.09 | 0 | 0 | 1.47 | -0.03 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.40 | 0.53 | 0.47 | 0.51 | 0.00 | 0.00% | 0.09 | 0 | 134 | 1.11 | -0.04 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 1.20 | 1.52 | 1.36 | 1.44 | 0.00 | 0.00% | 0.17 | 0 | 1,129 | 1.09 | -0.10 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 1.99 | 2.36 | 2.18 | 2.26 | 0.00 | 0.00% | 0.22 | 0 | 163 | 1.08 | -0.15 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 3.55 | 3.95 | 3.75 | 3.67 | 0.00 | 0.00% | 0.29 | 0 | 152 | 1.08 | -0.22 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 4.75 | 4.95 | 4.85 | 4.77 | -0.03 | -0.63% | 0.32 | 8,862 | 2,436 | 1.05 | -0.27 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 6.65 | 7.00 | 6.83 | 6.54 | 0.00 | 0.00% | 0.38 | 0 | 852 | 1.05 | -0.33 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 8.05 | 8.65 | 8.35 | 8.09 | 0.00 | 0.00% | 0.42 | 0 | 583 | 1.07 | -0.37 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 9.55 | 10.40 | 9.98 | 11.48 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.09 | -0.41 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 11.80 | 12.70 | 12.25 | 12.60 | 0.00 | 0.00% | 0.49 | 0 | 52 | 1.07 | -0.46 | 0.02 | -0.01 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 13.50 | 14.25 | 13.88 | 14.04 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.07 | -0.50 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 15.45 | 16.75 | 16.10 | 16.50 | 0.00 | 0.00% | 0.54 | 0 | 28 | 1.02 | -0.54 | 0.02 | -0.01 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 17.75 | 18.45 | 18.10 | 17.50 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.07 | -0.57 | 0.02 | -0.01 | 1/5/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 20.35 | 21.05 | 20.70 | % | 0.59 | 0 | 0 | 1.06 | -0.61 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 37.00 | 22.15 | 22.80 | 22.48 | 22.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.06 | -0.63 | 0.02 | -0.01 | 1/7/2026 | 2/13/2026 4:00:00 PM EST |