Options Chain for CIPHER MINING INC COM (CIFR) - $6.68 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 4.70 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 3.60 | 5.90 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 3.10 | 5.40 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 3.40 | 4.70 | % | 0 | 0 | 4.93 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 2.90 | 4.20 | % | 0 | 0 | 4.18 | 0.97 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 2.35 | 3.20 | 2.74 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.93 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 1.75 | 2.70 | % | 0 | 0 | 2.17 | 0.88 | 0.08 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 1.35 | 2.10 | % | 0 | 0 | 1.89 | 0.82 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 1.40 | 1.60 | % | 0 | 0 | 1.22 | 0.74 | 0.14 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 1.15 | 1.30 | 1.40 | -0.20 | -12.50% | 10 | 1 | 1.21 | 0.65 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.90 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.57 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.75 | 0.90 | 0.85 | -0.05 | -5.56% | 32 | 27 | 1.24 | 0.49 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.42 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.45 | 0.60 | 0.65 | +0.10 | +18.19% | 5 | 148 | 1.23 | 0.36 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 554 | 1.23 | 0.31 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.30 | 0.40 | 0.45 | +0.07 | +18.43% | 12 | 101 | 1.25 | 0.27 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.23 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.24 | 0.21 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.10 | 0.30 | % | 0 | 0 | 1.22 | 0.18 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.15 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 359 | 1.31 | 0.14 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.52 | 0.07 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 102 | 892 | 1.49 | 0.05 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | -0.03 | 0.03 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.15 | % | 0 | 0 | 1.21 | -0.07 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.50 | 0.10 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 15 | 1.17 | -0.12 | 0.08 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.05 | 0.65 | % | 0 | 0 | 1.31 | -0.18 | 0.11 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 5.50 | 0.40 | 0.55 | % | 0 | 0 | 1.18 | -0.26 | 0.14 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.60 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.35 | 0.16 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.85 | 1.00 | 0.90 | -0.07 | -7.22% | 10 | 2 | 1.13 | -0.43 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 1.20 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 15 | 1.19 | -0.51 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 1.55 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 34 | 1.20 | -0.58 | 0.16 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 1.90 | 2.05 | % | 0 | 0 | 1.17 | -0.64 | 0.15 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 8.50 | 2.30 | 2.45 | % | 0 | 0 | 1.16 | -0.69 | 0.14 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 9.00 | 2.70 | 2.90 | % | 0 | 0 | 1.17 | -0.73 | 0.13 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 9.50 | 3.10 | 3.40 | % | 0 | 0 | 1.11 | -0.77 | 0.12 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 3.30 | 4.50 | % | 0 | 0 | 2.37 | -0.79 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 4.00 | 5.00 | % | 0 | 0 | 2.47 | -0.82 | 0.10 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 4.20 | 5.40 | % | 0 | 0 | 2.44 | -0.85 | 0.09 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 5.10 | 6.60 | % | 0 | 0 | 2.87 | -0.86 | 0.07 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 6.40 | 7.90 | % | 0 | 0 | 3.39 | -0.93 | 0.05 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 7.40 | 9.10 | % | 0 | 0 | 3.77 | -0.95 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST |