Options Chain for CIPHER MINING INC COM (CIFR) - $10.91 as of 9/16/2025 7:14:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.15 | 9.95 | 9.55 | 9.90 | 0.00 | 0.00% | 9.55 | 0 | 77 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 2.00 | 8.80 | 8.95 | 8.88 | 8.60 | 0.00 | 0.00% | 4.44 | 0 | 545 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 7.85 | 8.00 | 7.93 | 7.77 | 0.00 | 0.00% | 2.64 | 0 | 214 | 1.67 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 6.90 | 7.05 | 6.98 | 7.10 | 0.00 | 0.00% | 1.75 | 0 | 1,465 | 1.41 | 0.97 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 6.05 | 6.20 | 6.13 | 6.05 | 0.00 | 0.00% | 1.23 | 0 | 2,625 | 1.20 | 0.94 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 5.25 | 5.40 | 5.33 | 5.39 | 0.00 | 0.00% | 0.89 | 0 | 8,019 | 1.19 | 0.90 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 4.55 | 4.65 | 4.60 | 4.60 | 0.00 | 0.00% | 0.66 | 0 | 11,421 | 1.17 | 0.85 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 3.90 | 4.00 | 3.95 | 3.90 | 0.00 | 0.00% | 0.49 | 0 | 25,715 | 1.16 | 0.80 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 3.40 | 3.50 | 3.45 | 3.32 | 0.00 | 0.00% | 0.38 | 0 | 6,257 | 1.17 | 0.74 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 2.96 | 3.05 | 3.01 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 13,488 | 1.20 | 0.68 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 2.61 | 2.64 | 2.63 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 4,726 | 1.21 | 0.62 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 2.29 | 2.34 | 2.32 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 17,663 | 1.23 | 0.57 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 1.99 | 2.05 | 2.02 | 2.02 | 0.00 | 0.00% | 0.16 | 0 | 5,600 | 1.22 | 0.52 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 1.74 | 1.83 | 1.79 | 1.76 | 0.00 | 0.00% | 0.13 | 0 | 947 | 1.24 | 0.47 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 1.53 | 1.61 | 1.57 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 21,768 | 1.24 | 0.43 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 1.35 | 1.43 | 1.39 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 650 | 1.25 | 0.40 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 17.00 | 1.19 | 1.29 | 1.24 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 7,486 | 1.26 | 0.37 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 1.07 | 1.17 | 1.12 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 2,279 | 1.27 | 0.34 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 0.95 | 1.04 | 1.00 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.27 | 0.31 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 20.00 | 0.87 | 0.95 | 0.91 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 7,984 | 1.28 | 0.28 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 0.83 | 0.86 | 0.85 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 11,094 | 1.31 | 0.26 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 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 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/15/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 57 | 2.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3,033 | 1.87 | -0.01 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2,170 | 1.29 | -0.03 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6,108 | 1.19 | -0.06 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 2,096 | 1.22 | -0.10 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 0.64 | 0.69 | 0.67 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 687 | 1.17 | -0.15 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.99 | 1.05 | 1.02 | 1.02 | 0.00 | 0.00% | 0.13 | 0 | 13,005 | 1.18 | -0.20 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 1.45 | 1.54 | 1.50 | 1.51 | 0.00 | 0.00% | 0.17 | 0 | 1,370 | 1.18 | -0.26 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 2.01 | 2.08 | 2.05 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 814 | 1.20 | -0.32 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 2.42 | 2.69 | 2.56 | 2.71 | 0.00 | 0.00% | 0.23 | 0 | 146 | 1.21 | -0.38 | 0.06 | -0.01 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 3.25 | 3.40 | 3.33 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 284 | 1.22 | -0.43 | 0.06 | -0.01 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 3.55 | 4.10 | 3.83 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.13 | -0.48 | 0.06 | -0.01 | 9/2/2025 | 9/15/2025 3:59:58 PM EST |
| 14.00 | 4.70 | 4.85 | 4.78 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.23 | -0.53 | 0.06 | -0.01 | 9/2/2025 | 9/15/2025 3:59:58 PM EST |
| 15.00 | 5.50 | 5.65 | 5.58 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.24 | -0.57 | 0.06 | -0.01 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 16.00 | 6.30 | 6.45 | 6.38 | % | 0.40 | 0 | 0 | 1.24 | -0.60 | 0.06 | -0.01 | 9/15/2025 3:59:58 PM EST | |||
| 17.00 | 7.15 | 7.30 | 7.23 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.25 | -0.63 | 0.05 | -0.01 | 9/9/2025 | 9/15/2025 3:59:58 PM EST |
| 18.00 | 8.05 | 8.20 | 8.13 | 7.95 | 0.00 | 0.00% | 0.45 | 0 | 129 | 1.28 | -0.66 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 19.00 | 8.90 | 9.05 | 8.98 | % | 0.47 | 0 | 0 | 1.27 | -0.69 | 0.05 | -0.01 | 9/15/2025 3:59:58 PM EST | |||
| 20.00 | 9.80 | 9.95 | 9.88 | 9.80 | 0.00 | 0.00% | 0.49 | 0 | 68 | 1.27 | -0.72 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 21.00 | 10.70 | 10.90 | 10.80 | % | 0.51 | 0 | 0 | 1.29 | -0.74 | 0.04 | -0.01 | 9/15/2025 3:59:58 PM EST |