Options Chain for CIPHER MINING INC COM (CIFR) - $16.22 as of 12/26/2025 2:39:53 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 | 13.35 | 14.70 | 14.03 | 21.00 | 0.00 | 0.00% | 14.03 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 2.00 | 12.80 | 14.55 | 13.68 | 12.90 | 0.00 | 0.00% | 6.84 | 0 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 3.00 | 11.80 | 13.55 | 12.68 | % | 4.23 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 10.35 | 12.55 | 11.45 | % | 2.86 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 9.80 | 11.85 | 10.83 | 11.50 | 0.00 | 0.00% | 2.17 | 0 | 22 | 4.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 8.20 | 10.55 | 9.38 | 9.05 | 0.00 | 0.00% | 1.56 | 0 | 10 | 3.10 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 7.60 | 9.45 | 8.53 | 9.00 | 0.00 | 0.00% | 1.22 | 0 | 92 | 2.57 | 0.98 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 7.30 | 8.50 | 7.90 | 11.55 | 0.00 | 0.00% | 0.99 | 0 | 340 | 1.53 | 0.96 | 0.01 | -0.01 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 5.60 | 7.55 | 6.58 | 7.05 | +0.18 | +2.62% | 0.73 | 15 | 50 | 1.99 | 0.94 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 5.55 | 6.35 | 5.95 | 5.94 | +0.28 | +4.95% | 0.59 | 7 | 243 | 1.24 | 0.90 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 4.75 | 5.85 | 5.30 | 5.15 | 0.00 | 0.00% | 0.48 | 0 | 296 | 1.28 | 0.85 | 0.04 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 4.05 | 4.85 | 4.45 | 4.46 | -0.93 | -17.26% | 0.37 | 11 | 1,168 | 1.16 | 0.80 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 3.40 | 4.05 | 3.73 | 3.91 | -0.69 | -15.00% | 0.29 | 2 | 442 | 1.09 | 0.73 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 2.80 | 3.40 | 3.10 | 2.98 | -0.77 | -20.54% | 0.22 | 15 | 1,000 | 1.05 | 0.67 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 2.36 | 2.44 | 2.40 | 2.52 | -0.37 | -12.81% | 0.16 | 208 | 8,642 | 0.95 | 0.60 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 1.95 | 2.02 | 1.99 | 1.96 | -0.50 | -20.33% | 0.12 | 205 | 3,589 | 0.95 | 0.53 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 1.61 | 1.67 | 1.64 | 1.65 | -0.39 | -19.12% | 0.10 | 301 | 1,548 | 0.95 | 0.47 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 1.32 | 1.38 | 1.35 | 1.40 | -0.47 | -25.14% | 0.08 | 249 | 13,580 | 0.95 | 0.41 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 1.08 | 1.15 | 1.12 | 1.28 | -0.14 | -9.86% | 0.06 | 80 | 667 | 0.96 | 0.36 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.89 | 0.95 | 0.92 | 0.94 | -0.37 | -28.25% | 0.05 | 140 | 5,452 | 0.96 | 0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 0.73 | 0.80 | 0.77 | 0.93 | -0.22 | -19.13% | 0.04 | 75 | 4,825 | 0.97 | 0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.67 | 0.64 | 0.68 | -0.26 | -27.66% | 0.03 | 32 | 763 | 0.97 | 0.24 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 0.51 | 0.56 | 0.54 | 0.56 | -0.15 | -21.13% | 0.02 | 35 | 2,932 | 0.98 | 0.21 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 0.42 | 0.49 | 0.46 | 0.50 | -0.10 | -16.67% | 0.02 | 105 | 2,639 | 0.99 | 0.18 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.07 | -13.47% | 0.02 | 24 | 3,815 | 1.03 | 0.16 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 0.30 | 0.48 | 0.39 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 708 | 1.05 | 0.14 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 0.15 | 0.63 | 0.39 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.08 | 0.12 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 0.19 | 0.49 | 0.34 | 0.30 | -0.20 | -40.00% | 0.01 | 10 | 1,163 | 1.10 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 0.06 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.05 | 0.10 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.43 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,012 | 1.17 | 0.08 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 0.01 | 0.60 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.07 | 0.08 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 0.01 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.08 | 0.07 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.47 | 0.05 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.49 | 0.04 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 578 | 1.50 | 0.03 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 36.00 | 0.01 | 0.44 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.17 | 0.03 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.53 | 0.02 | 0.01 | 0.00 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.55 | 0.02 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.39 | 0.20 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.56 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 1.58 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 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 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 183 | 1.86 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.66 | -0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.23 | 0.13 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.05 | -0.04 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.11 | 0.34 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 1 | 190 | 1.04 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.24 | 0.49 | 0.37 | 0.33 | -0.07 | -17.50% | 0.04 | 4 | 437 | 1.03 | -0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.51 | 0.63 | 0.57 | 0.55 | +0.05 | +10.00% | 0.05 | 1 | 1,270 | 1.01 | -0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.79 | 0.87 | 0.83 | 0.80 | +0.03 | +3.90% | 0.07 | 6 | 439 | 0.99 | -0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 1.13 | 1.21 | 1.17 | 1.14 | +0.11 | +10.68% | 0.09 | 89 | 1,344 | 0.98 | -0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 1.56 | 1.64 | 1.60 | 1.56 | +0.11 | +7.59% | 0.11 | 11 | 1,091 | 0.97 | -0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 2.06 | 2.15 | 2.11 | 2.10 | +0.17 | +8.81% | 0.14 | 146 | 4,326 | 0.97 | -0.40 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 2.64 | 2.73 | 2.69 | 2.59 | +0.26 | +11.16% | 0.17 | 376 | 1,140 | 0.97 | -0.47 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 3.25 | 3.40 | 3.33 | 3.20 | +0.20 | +6.67% | 0.20 | 10 | 529 | 0.97 | -0.53 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 3.95 | 4.10 | 4.03 | 3.95 | +0.25 | +6.76% | 0.22 | 14 | 1,578 | 0.96 | -0.59 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 4.10 | 5.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 523 | 0.91 | -0.64 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 4.80 | 6.25 | 5.53 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 444 | 1.27 | -0.69 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 21.00 | 5.55 | 7.00 | 6.28 | 5.28 | 0.00 | 0.00% | 0.30 | 0 | 128 | 1.25 | -0.73 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 22.00 | 6.40 | 7.90 | 7.15 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 7,083 | 1.29 | -0.76 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 23.00 | 7.25 | 8.80 | 8.03 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 206 | 1.32 | -0.79 | 0.05 | -0.02 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 24.00 | 8.15 | 9.75 | 8.95 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 270 | 1.36 | -0.82 | 0.04 | -0.01 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 9.05 | 10.85 | 9.95 | 10.84 | 0.00 | 0.00% | 0.40 | 0 | 143 | 1.48 | -0.84 | 0.04 | -0.01 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 26.00 | 10.00 | 11.65 | 10.83 | 8.95 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.44 | -0.86 | 0.04 | -0.01 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 27.00 | 10.95 | 12.80 | 11.88 | 12.60 | 0.00 | 0.00% | 0.44 | 0 | 66 | 1.58 | -0.88 | 0.03 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 28.00 | 11.90 | 13.60 | 12.75 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.53 | -0.90 | 0.03 | -0.01 | 11/28/2025 | 12/26/2025 3:59:58 PM EST |
| 29.00 | 12.75 | 14.55 | 13.65 | 14.25 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.55 | -0.90 | 0.03 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 13.80 | 15.90 | 14.85 | 13.15 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.79 | -0.92 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 31.00 | 14.80 | 16.65 | 15.73 | 16.55 | 0.00 | 0.00% | 0.51 | 0 | 53 | 1.70 | -0.92 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 32.00 | 15.70 | 17.50 | 16.60 | 17.55 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.66 | -0.93 | 0.02 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 33.00 | 16.70 | 18.20 | 17.45 | 12.30 | 0.00 | 0.00% | 0.53 | 0 | 15 | 1.50 | -0.95 | 0.02 | -0.01 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 34.00 | 17.70 | 19.50 | 18.60 | % | 0.55 | 0 | 0 | 1.75 | -0.96 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 18.70 | 20.65 | 19.68 | % | 0.56 | 0 | 0 | 1.88 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 36.00 | 19.75 | 21.70 | 20.73 | 17.05 | 0.00 | 0.00% | 0.58 | 0 | 50 | 1.95 | -0.97 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 37.00 | 20.55 | 22.75 | 21.65 | % | 0.59 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 38.00 | 21.20 | 23.70 | 22.45 | 16.20 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.02 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |
| 39.00 | 22.20 | 24.70 | 23.45 | 21.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.06 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 23.20 | 25.70 | 24.45 | 18.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 12/26/2025 3:59:58 PM EST |