Options Chain for CIPHER MINING INC COM (CIFR) - $16.55 as of 1/9/2026 2:39:56 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 | 15.10 | 15.95 | 15.53 | 21.00 | 0.00 | 0.00% | 15.53 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 14.00 | 15.90 | 14.95 | 12.90 | 0.00 | 0.00% | 7.47 | 0 | 2 | 8.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 13.05 | 14.90 | 13.98 | % | 4.66 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 4.00 | 12.05 | 13.90 | 12.98 | % | 3.25 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 10.80 | 12.90 | 11.85 | 10.07 | 0.00 | 0.00% | 2.37 | 0 | 22 | 4.25 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 9.75 | 11.95 | 10.85 | 9.05 | 0.00 | 0.00% | 1.81 | 0 | 10 | 3.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 8.70 | 10.85 | 9.78 | 10.91 | 0.00 | 0.00% | 1.40 | 0 | 870 | 3.12 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 8.35 | 10.00 | 9.18 | 11.55 | 0.00 | 0.00% | 1.15 | 0 | 340 | 2.87 | 0.99 | 0.01 | 0.00 | 12/1/2025 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 7.40 | 9.00 | 8.20 | 8.84 | +1.79 | +25.39% | 0.91 | 3 | 65 | 2.51 | 0.97 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 6.50 | 8.10 | 7.30 | 6.96 | 0.00 | 0.00% | 0.73 | 0 | 307 | 2.28 | 0.95 | 0.02 | -0.01 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 5.75 | 7.20 | 6.48 | 6.70 | +0.90 | +15.52% | 0.59 | 3 | 288 | 1.44 | 0.91 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 4.80 | 5.35 | 5.08 | 5.04 | +0.04 | +0.80% | 0.42 | 175 | 1,104 | 0.98 | 0.87 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 4.05 | 4.95 | 4.50 | 5.29 | +0.99 | +23.03% | 0.35 | 3 | 456 | 1.11 | 0.81 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 3.40 | 3.80 | 3.60 | 4.40 | +0.85 | +23.95% | 0.26 | 2 | 652 | 0.97 | 0.75 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 2.84 | 3.15 | 3.00 | 2.98 | -0.22 | -6.88% | 0.20 | 21 | 14,118 | 0.97 | 0.68 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 2.49 | 2.54 | 2.52 | 2.52 | -0.21 | -7.70% | 0.16 | 355 | 3,545 | 1.00 | 0.61 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 2.01 | 2.12 | 2.07 | 2.12 | -0.02 | -0.94% | 0.12 | 387 | 2,530 | 0.99 | 0.54 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 1.63 | 1.72 | 1.68 | 1.69 | -0.07 | -3.98% | 0.09 | 351 | 13,815 | 0.98 | 0.47 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 1.34 | 1.41 | 1.38 | 1.33 | -0.07 | -5.00% | 0.07 | 157 | 1,233 | 0.99 | 0.41 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 1.10 | 1.14 | 1.12 | 1.10 | -0.03 | -2.66% | 0.06 | 7,596 | 17,519 | 0.99 | 0.35 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 0.86 | 0.94 | 0.90 | 0.87 | -0.02 | -2.25% | 0.04 | 24,825 | 6,396 | 0.99 | 0.30 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 0.70 | 0.78 | 0.74 | 0.74 | -0.02 | -2.64% | 0.03 | 664 | 3,576 | 1.00 | 0.25 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 0.56 | 0.64 | 0.60 | 0.80 | +0.07 | +9.59% | 0.03 | 55 | 2,876 | 1.00 | 0.22 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 0.44 | 0.53 | 0.49 | 0.59 | 0.00 | 0.00% | 0.02 | 37 | 2,869 | 1.00 | 0.18 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 0.38 | 0.52 | 0.45 | 0.43 | 0.00 | 0.00% | 0.02 | 213 | 4,625 | 1.01 | 0.15 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 0.12 | 0.58 | 0.35 | 0.50 | +0.14 | +38.89% | 0.01 | 6 | 711 | 1.00 | 0.13 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.09 | 0.11 | 0.03 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.05 | -15.63% | 0.01 | 164 | 1,256 | 1.03 | 0.10 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 0.09 | 0.35 | 0.22 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.05 | 0.08 | 0.03 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.38 | 0.24 | 0.26 | +0.06 | +30.00% | 0.01 | 297 | 1,840 | 1.12 | 0.07 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.02 | 0.06 | 0.02 | -0.01 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.50 | 0.04 | 0.02 | -0.01 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.52 | 0.03 | 0.01 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.54 | 0.03 | 0.01 | 0.00 | 12/3/2025 | 1/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.57 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.62 | 0.02 | 0.01 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.41 | 0.02 | 0.01 | 0.00 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.42 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.65 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 1/9/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.41 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 1/9/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 26 | 2,343 | 1.35 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.06 | 2 | 22 | 3.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.01 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.44 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 2 | 233 | 1.06 | -0.03 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.33 | 0.17 | 0.19 | -0.01 | -5.00% | 0.02 | 12 | 714 | 0.97 | -0.05 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 0.19 | 0.38 | 0.29 | 0.29 | -0.04 | -12.13% | 0.03 | 240 | 5,821 | 1.04 | -0.09 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 0.34 | 0.55 | 0.45 | 0.48 | -0.02 | -4.00% | 0.04 | 289 | 5,535 | 1.02 | -0.13 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 0.66 | 0.73 | 0.70 | 0.72 | -0.05 | -6.50% | 0.05 | 181 | 3,039 | 1.02 | -0.19 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.97 | 1.05 | 1.01 | 1.01 | +0.01 | +1.00% | 0.07 | 164 | 1,607 | 1.01 | -0.25 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 1.34 | 1.42 | 1.38 | 1.43 | -0.07 | -4.67% | 0.09 | 290 | 6,880 | 0.99 | -0.32 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 1.82 | 1.89 | 1.86 | 1.56 | -0.30 | -16.13% | 0.12 | 31 | 2,235 | 0.99 | -0.39 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 2.35 | 2.43 | 2.39 | 2.44 | +0.04 | +1.67% | 0.14 | 19 | 824 | 0.98 | -0.46 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 2.97 | 3.05 | 3.01 | 2.67 | -0.43 | -13.88% | 0.17 | 5 | 1,852 | 0.98 | -0.53 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 3.65 | 3.75 | 3.70 | 3.15 | -0.65 | -17.11% | 0.19 | 27 | 523 | 0.98 | -0.59 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 4.30 | 4.55 | 4.43 | 3.70 | -0.80 | -17.78% | 0.22 | 41 | 461 | 0.98 | -0.65 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 4.25 | 5.35 | 4.80 | 4.45 | -0.75 | -14.43% | 0.23 | 15 | 120 | 1.12 | -0.70 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 4.90 | 6.15 | 5.53 | 6.07 | 0.00 | 0.00% | 0.25 | 0 | 7,083 | 1.07 | -0.75 | 0.06 | -0.02 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 23.00 | 5.55 | 7.85 | 6.70 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 207 | 1.49 | -0.78 | 0.05 | -0.02 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 24.00 | 6.95 | 8.20 | 7.58 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 275 | 1.24 | -0.82 | 0.05 | -0.02 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 25.00 | 8.15 | 9.10 | 8.63 | 8.90 | -1.40 | -13.60% | 0.35 | 3 | 144 | 1.26 | -0.85 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 26.00 | 8.40 | 10.00 | 9.20 | 9.17 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.27 | -0.87 | 0.04 | -0.01 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 27.00 | 9.35 | 11.00 | 10.18 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 66 | 1.33 | -0.89 | 0.03 | -0.01 | 12/15/2025 | 1/9/2026 3:59:59 PM EST |
| 28.00 | 10.30 | 11.90 | 11.10 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.33 | -0.90 | 0.03 | -0.01 | 11/28/2025 | 1/9/2026 3:59:59 PM EST |
| 29.00 | 11.25 | 12.95 | 12.10 | 14.25 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.42 | -0.92 | 0.03 | -0.01 | 12/15/2025 | 1/9/2026 3:59:59 PM EST |
| 30.00 | 12.20 | 13.95 | 13.08 | 15.10 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.48 | -0.93 | 0.02 | -0.01 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 31.00 | 13.20 | 14.90 | 14.05 | 16.55 | 0.00 | 0.00% | 0.45 | 0 | 35 | 1.49 | -0.94 | 0.02 | -0.01 | 12/15/2025 | 1/9/2026 3:59:59 PM EST |
| 32.00 | 14.20 | 16.05 | 15.13 | 17.55 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.65 | -0.96 | 0.02 | -0.01 | 12/15/2025 | 1/9/2026 3:59:59 PM EST |
| 33.00 | 15.15 | 17.05 | 16.10 | 15.15 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.70 | -0.97 | 0.01 | -0.01 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 34.00 | 16.15 | 18.05 | 17.10 | % | 0.50 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 35.00 | 17.10 | 18.80 | 17.95 | % | 0.51 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 36.00 | 18.10 | 20.25 | 19.18 | 17.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 1/9/2026 3:59:59 PM EST |
| 37.00 | 19.10 | 21.25 | 20.18 | % | 0.55 | 0 | 0 | 2.01 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 38.00 | 20.10 | 22.25 | 21.18 | 16.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 1/9/2026 3:59:59 PM EST |
| 39.00 | 21.10 | 23.25 | 22.18 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 1/9/2026 3:59:59 PM EST |
| 40.00 | 22.20 | 24.30 | 23.25 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.16 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:59 PM EST |