Options Chain for CIPHER MINING INC COM (CIFR) - $14.15 as of 11/21/2025 8:32:57 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 | 11.75 | 13.85 | 12.80 | 13.99 | 0.00 | 0.00% | 12.80 | 0 | 340 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 2.00 | 10.75 | 12.85 | 11.80 | 19.21 | 0.00 | 0.00% | 5.90 | 0 | 426 | 7.43 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 10.05 | 11.85 | 10.95 | 12.20 | 0.00 | 0.00% | 3.65 | 0 | 180 | 5.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 9.05 | 10.90 | 9.98 | 9.68 | -3.57 | -26.95% | 2.50 | 3 | 1,327 | 4.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 8.10 | 9.60 | 8.85 | 8.36 | -1.14 | -12.00% | 1.77 | 3 | 2,176 | 3.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 6.00 | 7.00 | 8.85 | 7.93 | 8.16 | -2.44 | -23.02% | 1.32 | 12 | 6,525 | 3.26 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 5.75 | 7.70 | 6.73 | 6.72 | -1.03 | -13.29% | 0.96 | 11 | 7,699 | 2.55 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 4.85 | 6.95 | 5.90 | 6.14 | -0.21 | -3.31% | 0.74 | 7 | 12,681 | 2.49 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 3.90 | 5.95 | 4.93 | 5.83 | 0.00 | 0.00% | 0.55 | 0 | 6,008 | 2.11 | 0.91 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 4.20 | 5.00 | 4.60 | 4.75 | -0.35 | -6.87% | 0.46 | 83 | 9,478 | 1.31 | 0.86 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 3.55 | 4.35 | 3.95 | 3.85 | -2.15 | -35.84% | 0.36 | 2 | 4,224 | 1.45 | 0.80 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | 3.29 | -0.31 | -8.62% | 0.27 | 72 | 25,999 | 1.40 | 0.73 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 2.53 | 2.80 | 2.67 | 2.75 | -0.60 | -17.91% | 0.21 | 72 | 6,779 | 1.38 | 0.66 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 1.75 | 2.38 | 2.07 | 2.13 | -0.18 | -7.80% | 0.15 | 330 | 2,489 | 1.29 | 0.58 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 1.58 | 1.78 | 1.68 | 1.74 | -0.22 | -11.23% | 0.11 | 716 | 27,912 | 1.30 | 0.51 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | 1.43 | -0.11 | -7.15% | 0.09 | 199 | 2,471 | 1.32 | 0.43 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 1.00 | 1.16 | 1.08 | 1.16 | -0.09 | -7.20% | 0.06 | 525 | 10,349 | 1.30 | 0.37 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 0.85 | 1.02 | 0.94 | 0.90 | -0.14 | -13.47% | 0.05 | 198 | 9,189 | 1.36 | 0.31 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 0.70 | 0.75 | 0.73 | 0.77 | -0.17 | -18.09% | 0.04 | 603 | 12,049 | 1.34 | 0.27 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 0.53 | 0.72 | 0.63 | 0.60 | -0.10 | -14.29% | 0.03 | 8,241 | 20,458 | 1.37 | 0.23 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.09 | -15.26% | 0.03 | 1,202 | 19,683 | 1.44 | 0.19 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.13 | -26.54% | 0.02 | 39 | 1,972 | 1.37 | 0.17 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 23.00 | 0.25 | 0.41 | 0.33 | 0.34 | -0.20 | -37.04% | 0.01 | 28 | 1,707 | 1.38 | 0.14 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 0.20 | 0.39 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 27 | 3,812 | 1.41 | 0.12 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.31 | 0.28 | 0.31 | +0.01 | +3.34% | 0.01 | 2,737 | 21,024 | 1.47 | 0.10 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 0.15 | 0.53 | 0.34 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 1,309 | 1.59 | 0.09 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 0.08 | 0.39 | 0.24 | 0.25 | +0.10 | +66.67% | 0.01 | 27 | 3,570 | 1.50 | 0.08 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 0.02 | 0.71 | 0.37 | 0.15 | -0.07 | -31.82% | 0.01 | 1 | 4,993 | 1.61 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.24 | 0.04 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 0.12 | 0.30 | 0.21 | 0.14 | -0.02 | -12.50% | 0.01 | 264 | 20,476 | 1.67 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 872 | 2.37 | 0.03 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.43 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 33.00 | 0.06 | 0.75 | 0.41 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.98 | 0.02 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.49 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 5,997 | 1.71 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,202 | 2.12 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 637 | 1.99 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.74 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.78 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,032 | 2.25 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/21/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 3,021 | 4.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,219 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,827 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3,284 | 3.08 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.01 | 13 | 1,268 | 1.42 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25,079 | 1.92 | -0.05 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.42 | 0.26 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8,900 | 1.37 | -0.09 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 0.40 | 0.54 | 0.47 | 0.39 | +0.04 | +11.43% | 0.05 | 780 | 8,199 | 1.41 | -0.14 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 0.63 | 0.74 | 0.69 | 0.72 | +0.09 | +14.29% | 0.06 | 903 | 863 | 1.34 | -0.20 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 0.94 | 1.20 | 1.07 | 1.00 | +0.12 | +13.64% | 0.09 | 528 | 4,270 | 1.37 | -0.27 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 1.39 | 1.60 | 1.50 | 1.38 | +0.08 | +6.16% | 0.12 | 3,268 | 4,931 | 1.35 | -0.34 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 1.87 | 2.29 | 2.08 | 1.65 | -0.16 | -8.84% | 0.15 | 502 | 1,731 | 1.39 | -0.42 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 2.41 | 2.74 | 2.58 | 2.45 | +0.13 | +5.61% | 0.17 | 1,410 | 7,855 | 1.33 | -0.49 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 3.10 | 3.40 | 3.25 | 3.09 | +0.12 | +4.04% | 0.20 | 181 | 4,371 | 1.32 | -0.57 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 3.75 | 4.30 | 4.03 | 3.80 | -0.05 | -1.30% | 0.24 | 797 | 4,187 | 1.36 | -0.63 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 4.35 | 5.05 | 4.70 | 5.00 | +0.50 | +11.12% | 0.26 | 12 | 1,856 | 1.29 | -0.69 | 0.07 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 5.15 | 6.10 | 5.63 | 5.60 | +1.08 | +23.90% | 0.30 | 43 | 4,139 | 1.35 | -0.73 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 6.05 | 6.70 | 6.38 | 6.28 | +0.13 | +2.12% | 0.32 | 43 | 2,681 | 1.26 | -0.77 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 6.90 | 8.15 | 7.53 | 5.85 | 0.00 | 0.00% | 0.36 | 0 | 402 | 1.40 | -0.81 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 22.00 | 7.75 | 9.25 | 8.50 | 7.97 | +0.66 | +9.03% | 0.39 | 1 | 276 | 2.19 | -0.83 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 23.00 | 8.35 | 10.20 | 9.28 | 10.08 | +2.83 | +39.04% | 0.40 | 1 | 873 | 2.26 | -0.86 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 24.00 | 9.30 | 11.30 | 10.30 | 10.06 | 0.00 | 0.00% | 0.43 | 0 | 352 | 2.43 | -0.88 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 10.65 | 11.95 | 11.30 | 11.30 | +0.99 | +9.61% | 0.45 | 134 | 2,544 | 2.26 | -0.90 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 26.00 | 11.20 | 13.30 | 12.25 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 49 | 2.60 | -0.91 | 0.03 | -0.02 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 27.00 | 12.20 | 14.35 | 13.28 | 12.11 | 0.00 | 0.00% | 0.49 | 0 | 100 | 2.72 | -0.92 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 28.00 | 13.15 | 15.35 | 14.25 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 55 | 2.80 | -0.93 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 3:59:58 PM EST |
| 29.00 | 14.10 | 16.05 | 15.08 | 10.70 | 0.00 | 0.00% | 0.52 | 0 | 57 | 2.65 | -0.96 | 0.02 | -0.01 | 11/11/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 15.20 | 17.35 | 16.28 | 15.83 | +1.33 | +9.18% | 0.54 | 19 | 94 | 2.94 | -0.96 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 31.00 | 16.10 | 18.25 | 17.18 | % | 0.55 | 0 | 0 | 2.93 | -0.97 | 0.01 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 32.00 | 17.05 | 19.25 | 18.15 | 16.60 | 0.00 | 0.00% | 0.57 | 0 | 41 | 3.00 | -0.98 | 0.01 | 0.00 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 33.00 | 18.15 | 20.30 | 19.23 | % | 0.58 | 0 | 0 | 3.10 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 34.00 | 19.15 | 21.30 | 20.23 | 15.35 | 0.00 | 0.00% | 0.59 | 0 | 29 | 3.16 | -0.98 | 0.01 | 0.00 | 10/24/2025 | 11/21/2025 3:59:58 PM EST |
| 35.00 | 20.15 | 22.10 | 21.13 | 20.53 | +7.28 | +54.95% | 0.60 | 3 | 3 | 3.06 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 36.00 | 21.15 | 23.30 | 22.23 | 17.35 | 0.00 | 0.00% | 0.62 | 0 | 10 | 3.27 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 11/21/2025 3:59:58 PM EST |
| 37.00 | 22.15 | 24.20 | 23.18 | % | 0.63 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 38.00 | 23.15 | 25.05 | 24.10 | % | 0.63 | 0 | 0 | 3.17 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 39.00 | 24.15 | 26.05 | 25.10 | % | 0.64 | 0 | 0 | 3.22 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 40.00 | 25.10 | 27.05 | 26.08 | % | 0.65 | 0 | 0 | 3.27 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST |