Options Chain for CIPHER MINING INC COM (CIFR) - $20.74 as of 10/27/2025 5:11:25 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 | 18.20 | 20.35 | 19.28 | 12.91 | 0.00 | 0.00% | 19.28 | 0 | 342 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:47 PM EST |
| 2.00 | 17.10 | 19.45 | 18.28 | 13.80 | 0.00 | 0.00% | 9.14 | 0 | 542 | 6.36 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 3.00 | 16.40 | 18.45 | 17.43 | 12.20 | 0.00 | 0.00% | 5.81 | 0 | 199 | 4.91 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 4.00 | 15.60 | 17.35 | 16.48 | 16.72 | 0.00 | 0.00% | 4.12 | 0 | 1,335 | 3.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:47 PM EST |
| 5.00 | 14.90 | 16.00 | 15.45 | 10.82 | 0.00 | 0.00% | 3.09 | 0 | 2,309 | 2.77 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 6.00 | 13.40 | 15.50 | 14.45 | 10.61 | 0.00 | 0.00% | 2.41 | 0 | 6,884 | 3.10 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 7.00 | 12.65 | 14.25 | 13.45 | 13.88 | +0.63 | +4.76% | 1.92 | 3 | 7,293 | 2.44 | 0.98 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 8.00 | 12.30 | 13.50 | 12.90 | 12.70 | +0.17 | +1.36% | 1.61 | 2 | 13,264 | 2.42 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 9.00 | 11.15 | 12.30 | 11.73 | 12.00 | +0.26 | +2.22% | 1.30 | 1 | 6,099 | 1.97 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 10.65 | 11.50 | 11.08 | 11.20 | +0.48 | +4.48% | 1.11 | 77 | 10,386 | 2.19 | 0.94 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 9.70 | 10.90 | 10.30 | 10.40 | +0.60 | +6.13% | 0.94 | 3 | 4,858 | 1.38 | 0.92 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 8.75 | 10.00 | 9.38 | 9.50 | -0.10 | -1.05% | 0.78 | 26 | 28,979 | 1.32 | 0.89 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 8.70 | 9.50 | 9.10 | 8.90 | +0.08 | +0.91% | 0.70 | 35 | 7,357 | 1.69 | 0.86 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 14.00 | 6.90 | 8.45 | 7.68 | 8.00 | -0.10 | -1.24% | 0.55 | 22 | 1,984 | 1.22 | 0.83 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 15.00 | 6.90 | 7.80 | 7.35 | 7.80 | +0.20 | +2.64% | 0.49 | 48 | 25,434 | 1.45 | 0.80 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 16.00 | 6.70 | 7.30 | 7.00 | 6.90 | -0.32 | -4.44% | 0.44 | 49 | 2,173 | 1.55 | 0.77 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 17.00 | 5.80 | 6.50 | 6.15 | 6.50 | 0.00 | 0.00% | 0.36 | 58 | 8,582 | 1.43 | 0.74 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 18.00 | 5.80 | 6.25 | 6.03 | 6.05 | -0.04 | -0.66% | 0.34 | 73 | 8,581 | 1.57 | 0.70 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 19.00 | 5.35 | 5.60 | 5.48 | 5.70 | +0.50 | +9.62% | 0.29 | 80 | 11,033 | 1.55 | 0.67 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 4.95 | 5.20 | 5.08 | 5.10 | +0.04 | +0.80% | 0.25 | 449 | 16,694 | 1.55 | 0.64 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 21.00 | 4.55 | 4.85 | 4.70 | 4.81 | -0.04 | -0.83% | 0.22 | 655 | 20,605 | 1.55 | 0.61 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 22.00 | 4.20 | 4.40 | 4.30 | 4.40 | -0.05 | -1.13% | 0.20 | 159 | 2,333 | 1.54 | 0.58 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 23.00 | 3.85 | 4.05 | 3.95 | 4.17 | +0.02 | +0.49% | 0.17 | 54 | 1,067 | 1.54 | 0.55 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 24.00 | 3.55 | 3.80 | 3.68 | 3.85 | +0.15 | +4.06% | 0.15 | 383 | 3,990 | 1.54 | 0.52 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.15 | -4.23% | 0.14 | 2,168 | 16,224 | 1.55 | 0.49 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 26.00 | 3.05 | 3.30 | 3.18 | 3.30 | -0.07 | -2.08% | 0.12 | 13 | 1,760 | 1.55 | 0.47 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 27.00 | 2.81 | 3.05 | 2.93 | 2.86 | -0.09 | -3.06% | 0.11 | 19 | 877 | 1.55 | 0.44 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 28.00 | 2.67 | 2.84 | 2.76 | 2.95 | +0.13 | +4.61% | 0.10 | 35 | 4,553 | 1.56 | 0.42 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 29.00 | 2.32 | 2.96 | 2.64 | 2.73 | +0.33 | +13.75% | 0.09 | 1 | 243 | 1.59 | 0.40 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 2.33 | 2.46 | 2.40 | 2.37 | -0.18 | -7.06% | 0.08 | 2,220 | 9,362 | 1.57 | 0.38 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 31.00 | 1.89 | 2.48 | 2.19 | 2.36 | -0.03 | -1.26% | 0.07 | 10 | 649 | 1.56 | 0.36 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 32.00 | 2.00 | 2.16 | 2.08 | 2.15 | -0.02 | -0.93% | 0.07 | 5 | 265 | 1.58 | 0.34 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 33.00 | 1.85 | 2.03 | 1.94 | 2.01 | -0.01 | -0.50% | 0.06 | 6 | 122 | 1.58 | 0.32 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 34.00 | 1.64 | 2.06 | 1.85 | 1.93 | +0.01 | +0.53% | 0.05 | 4 | 218 | 1.60 | 0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 1.65 | 1.90 | 1.78 | 1.55 | -0.26 | -14.37% | 0.05 | 43 | 1,247 | 1.62 | 0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 36.00 | 1.41 | 1.68 | 1.55 | 1.60 | 0.00 | 0.00% | 0.04 | 309 | 6,532 | 1.57 | 0.28 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 37.00 | 1.18 | 1.72 | 1.45 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.58 | 0.26 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 38.00 | 1.08 | 1.66 | 1.37 | 1.18 | -0.35 | -22.88% | 0.04 | 200 | 280 | 1.58 | 0.25 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 39.00 | 1.04 | 1.56 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.59 | 0.24 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 40.00 | 1.23 | 1.33 | 1.28 | 1.32 | -0.10 | -7.05% | 0.03 | 79 | 287 | 1.62 | 0.22 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3,031 | 3.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,220 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:47 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 5,964 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 6.00 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,214 | 1.68 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 7.00 | 0.05 | 0.38 | 0.22 | 0.08 | -0.04 | -33.34% | 0.03 | 11 | 844 | 1.77 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 8.00 | 0.10 | 0.42 | 0.26 | 0.23 | +0.02 | +9.53% | 0.03 | 1 | 26,088 | 1.68 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 9.00 | 0.15 | 0.39 | 0.27 | 0.30 | 0.00 | 0.00% | 0.03 | 20 | 9,804 | 1.53 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 10.00 | 0.45 | 0.77 | 0.61 | 0.45 | -0.04 | -8.17% | 0.06 | 16 | 10,668 | 1.72 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 11.00 | 0.42 | 0.78 | 0.60 | 0.60 | -0.10 | -14.29% | 0.05 | 30 | 632 | 1.53 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 12.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.10 | -10.53% | 0.07 | 156 | 2,565 | 1.54 | -0.11 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 13.00 | 0.81 | 1.30 | 1.06 | 1.07 | -0.10 | -8.55% | 0.08 | 63 | 842 | 1.50 | -0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 14.00 | 1.37 | 1.55 | 1.46 | 1.49 | -0.01 | -0.67% | 0.10 | 1,095 | 990 | 1.54 | -0.17 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 15.00 | 1.73 | 1.88 | 1.81 | 1.80 | -0.10 | -5.27% | 0.12 | 38 | 1,644 | 1.53 | -0.20 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 16.00 | 2.16 | 2.28 | 2.22 | 2.39 | -0.01 | -0.42% | 0.14 | 14 | 269 | 1.53 | -0.23 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 17.00 | 2.61 | 2.77 | 2.69 | 2.91 | +0.01 | +0.35% | 0.16 | 30 | 472 | 1.54 | -0.26 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 18.00 | 3.10 | 3.40 | 3.25 | 3.26 | -0.21 | -6.06% | 0.18 | 152 | 245 | 1.56 | -0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 19.00 | 3.65 | 3.80 | 3.73 | 3.70 | -0.27 | -6.81% | 0.20 | 3 | 517 | 1.53 | -0.33 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 20.00 | 4.25 | 4.40 | 4.33 | 4.40 | 0.00 | 0.00% | 0.22 | 75 | 430 | 1.55 | -0.36 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 21.00 | 4.85 | 5.05 | 4.95 | 4.85 | -0.48 | -9.01% | 0.24 | 18 | 263 | 1.56 | -0.39 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 22.00 | 5.50 | 5.70 | 5.60 | 5.87 | -1.53 | -20.68% | 0.25 | 3 | 135 | 1.56 | -0.42 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 23.00 | 6.00 | 6.40 | 6.20 | 6.65 | +0.17 | +2.63% | 0.27 | 6 | 230 | 1.54 | -0.45 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 24.00 | 6.70 | 7.05 | 6.88 | 7.32 | -1.23 | -14.39% | 0.29 | 9 | 140 | 1.54 | -0.48 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 7.40 | 7.85 | 7.63 | 8.15 | +0.18 | +2.26% | 0.31 | 34 | 99 | 1.55 | -0.51 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 26.00 | 7.60 | 8.55 | 8.08 | 8.35 | -3.04 | -26.69% | 0.31 | 3 | 52 | 1.46 | -0.53 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 27.00 | 8.90 | 9.35 | 9.13 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 93 | 1.55 | -0.56 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 28.00 | 9.50 | 10.10 | 9.80 | 10.94 | 0.00 | 0.00% | 0.35 | 0 | 59 | 1.52 | -0.58 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 3:59:47 PM EST |
| 29.00 | 10.45 | 10.95 | 10.70 | 11.45 | 0.00 | 0.00% | 0.37 | 0 | 36 | 1.55 | -0.60 | 0.03 | -0.05 | 10/14/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 11.25 | 11.75 | 11.50 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 76 | 1.55 | -0.62 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 31.00 | 12.05 | 13.25 | 12.65 | % | 0.41 | 0 | 0 | 1.66 | -0.64 | 0.03 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 32.00 | 12.90 | 13.60 | 13.25 | 16.60 | 0.00 | 0.00% | 0.41 | 0 | 41 | 1.58 | -0.66 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 33.00 | 13.75 | 15.45 | 14.60 | % | 0.44 | 0 | 0 | 1.75 | -0.68 | 0.03 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 34.00 | 14.60 | 15.95 | 15.28 | 15.35 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.69 | -0.70 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 15.45 | 16.25 | 15.85 | % | 0.45 | 0 | 0 | 1.58 | -0.71 | 0.03 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 36.00 | 16.35 | 17.10 | 16.73 | 17.35 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.58 | -0.72 | 0.03 | -0.04 | 10/16/2025 | 10/27/2025 3:59:47 PM EST |
| 37.00 | 17.25 | 18.85 | 18.05 | % | 0.49 | 0 | 0 | 1.74 | -0.74 | 0.03 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 38.00 | 18.10 | 19.95 | 19.03 | % | 0.50 | 0 | 0 | 1.76 | -0.75 | 0.03 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 39.00 | 18.95 | 21.25 | 20.10 | % | 0.52 | 0 | 0 | 1.81 | -0.76 | 0.02 | -0.04 | 10/27/2025 3:59:47 PM EST | |||
| 40.00 | 19.95 | 22.20 | 21.08 | % | 0.53 | 0 | 0 | 1.84 | -0.78 | 0.02 | -0.04 | 10/27/2025 3:59:47 PM EST |