Options Chain for CIPHER MINING INC COM (CIFR) - $14.36 as of 11/14/2025 9:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 2.83 | 4.70 | 3.77 | 3.48 | % | 0.31 | 4 | 0 | 1.30 | 0.76 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 13.00 | 2.34 | 3.05 | 2.70 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.02 | 0.68 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 13.50 | 2.35 | 2.95 | 2.65 | % | 0.20 | 0 | 0 | 1.14 | 0.65 | 0.07 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 14.00 | 2.23 | 2.87 | 2.55 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.21 | 0.61 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 14.50 | 1.73 | 2.49 | 2.11 | 2.56 | -0.20 | -7.25% | 0.15 | 26 | 41 | 1.10 | 0.58 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.00 | 1.75 | 2.28 | 2.02 | 2.50 | +0.10 | +4.17% | 0.13 | 15 | 107 | 1.15 | 0.54 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.50 | 1.70 | 2.15 | 1.93 | 2.26 | -0.12 | -5.05% | 0.12 | 12 | 25 | 1.20 | 0.51 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 16.00 | 1.58 | 1.92 | 1.75 | 1.64 | -0.36 | -18.00% | 0.11 | 41 | 237 | 1.20 | 0.48 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 1.42 | 1.93 | 1.68 | 2.24 | +0.24 | +12.00% | 0.10 | 10 | 55 | 1.24 | 0.45 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 1.11 | 1.61 | 1.36 | 1.60 | -0.15 | -8.58% | 0.08 | 18 | 24 | 1.11 | 0.42 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.50 | 1.08 | 1.64 | 1.36 | 1.46 | -0.08 | -5.20% | 0.08 | 1 | 285 | 1.21 | 0.39 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 1.02 | 1.38 | 1.20 | 1.50 | +0.02 | +1.36% | 0.07 | 3 | 72 | 1.19 | 0.37 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 18.50 | 0.94 | 1.32 | 1.13 | 1.55 | +0.12 | +8.40% | 0.06 | 23 | 101 | 1.21 | 0.34 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 0.77 | 1.17 | 0.97 | 0.98 | -1.21 | -55.26% | 0.05 | 55 | 57 | 1.18 | 0.32 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.50 | 0.75 | 1.10 | 0.93 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.21 | 0.30 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.20 | -19.05% | 0.04 | 79 | 386 | 1.18 | 0.27 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.50 | 0.49 | 1.08 | 0.79 | 1.08 | +0.12 | +12.50% | 0.04 | 17 | 137 | 1.21 | 0.26 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 0.59 | 0.81 | 0.70 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.21 | 0.24 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 21.50 | 0.42 | 0.84 | 0.63 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.20 | 0.22 | 0.05 | -0.02 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 22.00 | 0.42 | 0.83 | 0.63 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.24 | 0.20 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 22.50 | 0.39 | 0.85 | 0.62 | 0.64 | -0.74 | -53.63% | 0.03 | 1 | 24 | 1.27 | 0.19 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 23.00 | 0.40 | 0.64 | 0.52 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.24 | 0.17 | 0.04 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 23.50 | 0.21 | 0.61 | 0.41 | % | 0.02 | 0 | 0 | 1.17 | 0.16 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | 0.35 | 0.48 | 0.42 | 0.53 | -0.03 | -5.36% | 0.02 | 7 | 79 | 1.23 | 0.15 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 24.50 | 0.24 | 0.62 | 0.43 | 0.45 | -2.29 | -83.58% | 0.02 | 2 | 3 | 1.26 | 0.14 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 25.00 | 0.29 | 0.50 | 0.40 | 0.50 | +0.09 | +21.96% | 0.02 | 702 | 236 | 1.27 | 0.13 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 25.50 | 0.22 | 0.63 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.31 | 0.12 | 0.03 | -0.01 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 26.00 | 0.23 | 0.62 | 0.43 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.34 | 0.11 | 0.03 | -0.01 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 26.50 | 0.22 | 0.80 | 0.51 | % | 0.02 | 0 | 0 | 1.43 | 0.10 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | 0.03 | 0.68 | 0.36 | 0.50 | -0.20 | -28.58% | 0.01 | 40 | 142 | 1.24 | 0.10 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 27.50 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 1.26 | 0.09 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.00 | 0.06 | 0.75 | 0.41 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.08 | 0.03 | -0.01 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 28.50 | 0.01 | 0.49 | 0.25 | 0.40 | +0.23 | +135.30% | 0.01 | 5 | 1,084 | 1.18 | 0.08 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.35 | -0.04 | -10.26% | 0.01 | 5 | 21 | 1.63 | 0.07 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 30.00 | 0.04 | 0.65 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 6 | 54 | 1.38 | 0.06 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 0.07 | 0.65 | 0.36 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.05 | 0.02 | -0.01 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 33.00 | 0.04 | 0.64 | 0.34 | 0.24 | -0.93 | -79.49% | 0.01 | 1 | 1 | 1.51 | 0.04 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.63 | 0.34 | 0.20 | -0.91 | -81.99% | 0.01 | 6 | 6 | 1.55 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.49 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.84 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.59 | 0.30 | 0.13 | -0.20 | -60.61% | 0.01 | 1 | 151 | 1.97 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.80 | 1.28 | 1.04 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.16 | -0.24 | 0.06 | -0.02 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 13.00 | 1.19 | 1.70 | 1.45 | 1.28 | -0.08 | -5.89% | 0.11 | 29 | 134 | 1.15 | -0.32 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 13.50 | 1.38 | 1.82 | 1.60 | 1.36 | +0.26 | +23.64% | 0.12 | 1 | 67 | 1.10 | -0.35 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 14.00 | 1.86 | 2.03 | 1.95 | 1.68 | +0.03 | +1.82% | 0.14 | 4 | 68 | 1.14 | -0.39 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 14.50 | 1.99 | 2.63 | 2.31 | 2.11 | -0.04 | -1.86% | 0.16 | 13 | 16 | 1.19 | -0.42 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.00 | 2.43 | 2.85 | 2.64 | 2.36 | -0.04 | -1.67% | 0.18 | 108 | 180 | 1.21 | -0.46 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.50 | 2.45 | 3.20 | 2.83 | 2.25 | -0.33 | -12.80% | 0.18 | 1 | 12 | 1.14 | -0.49 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 16.00 | 3.00 | 3.45 | 3.23 | 2.81 | 0.00 | 0.00% | 0.20 | 0 | 106 | 1.18 | -0.52 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 3.10 | 3.80 | 3.45 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.12 | -0.55 | 0.07 | -0.03 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 3.75 | 4.00 | 3.88 | 3.94 | +0.21 | +5.63% | 0.23 | 18 | 158 | 1.15 | -0.58 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.50 | 3.95 | 4.75 | 4.35 | 3.89 | +1.11 | +39.93% | 0.25 | 2 | 96 | 1.21 | -0.61 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 4.45 | 5.10 | 4.78 | 4.37 | +1.31 | +42.81% | 0.27 | 11 | 7 | 1.23 | -0.63 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 18.50 | 4.75 | 5.50 | 5.13 | 4.40 | 0.00 | 0.00% | 0.28 | 4 | 75 | 1.21 | -0.66 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 5.10 | 5.75 | 5.43 | 4.77 | 0.00 | 0.00% | 0.29 | 0 | 94 | 1.15 | -0.68 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 19.50 | 5.25 | 6.20 | 5.73 | 5.51 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.02 | -0.70 | 0.06 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 20.00 | 6.00 | 6.80 | 6.40 | 5.85 | -0.16 | -2.67% | 0.32 | 5 | 98 | 1.23 | -0.73 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.50 | 6.15 | 6.95 | 6.55 | 7.50 | +2.60 | +53.07% | 0.32 | 1 | 4 | 1.01 | -0.74 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 6.40 | 7.35 | 6.88 | 6.71 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.34 | -0.76 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 21.50 | 6.70 | 8.40 | 7.55 | 7.54 | +2.68 | +55.15% | 0.35 | 3 | 1 | 1.71 | -0.78 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 22.00 | 6.90 | 8.40 | 7.65 | 7.27 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.46 | -0.80 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 22.50 | 7.25 | 9.45 | 8.35 | 7.95 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.83 | -0.81 | 0.05 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 23.00 | 7.75 | 9.85 | 8.80 | % | 0.38 | 0 | 0 | 1.82 | -0.83 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | 7.65 | 10.15 | 8.90 | % | 0.38 | 0 | 0 | 1.74 | -0.84 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | 8.30 | 11.00 | 9.65 | 7.14 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.99 | -0.85 | 0.04 | -0.02 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 24.50 | 8.60 | 10.75 | 9.68 | % | 0.40 | 0 | 0 | 1.57 | -0.86 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 11.90 | 10.45 | % | 0.42 | 0 | 0 | 2.01 | -0.87 | 0.04 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 25.50 | 9.40 | 12.35 | 10.88 | % | 0.43 | 0 | 0 | 2.01 | -0.88 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 26.00 | 9.80 | 13.05 | 11.43 | % | 0.44 | 0 | 0 | 2.17 | -0.89 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 26.50 | 10.25 | 13.30 | 11.78 | % | 0.44 | 0 | 0 | 2.06 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | 11.15 | 13.75 | 12.45 | % | 0.46 | 0 | 0 | 2.06 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 27.50 | 11.20 | 14.25 | 12.73 | % | 0.46 | 0 | 0 | 2.09 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.00 | 11.70 | 14.70 | 13.20 | % | 0.47 | 0 | 0 | 2.10 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 28.50 | 12.25 | 15.40 | 13.83 | % | 0.49 | 0 | 0 | 2.25 | -0.92 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | 13.15 | 15.85 | 14.50 | % | 0.50 | 0 | 0 | 2.25 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | 13.65 | 16.85 | 15.25 | % | 0.51 | 0 | 0 | 2.31 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 31.00 | 14.75 | 18.45 | 16.60 | % | 0.54 | 0 | 0 | 2.71 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 32.00 | 15.75 | 18.60 | 17.18 | % | 0.54 | 0 | 0 | 2.26 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 33.00 | 16.85 | 19.55 | 18.20 | % | 0.55 | 0 | 0 | 2.28 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 34.00 | 18.00 | 20.90 | 19.45 | % | 0.57 | 0 | 0 | 2.56 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | 18.80 | 21.85 | 20.33 | % | 0.58 | 0 | 0 | 2.58 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 36.00 | 20.10 | 22.85 | 21.48 | % | 0.60 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST |