Options Chain for CIPHER MINING INC COM (CIFR) - $5.39 as of 1/22/2025 9:53:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.00 | 3.25 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.50 | 3.40 | 4.60 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 2.91 | 4.40 | 3.33 | 0.00 | 0.00% | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 2.50 | 2.27 | 3.95 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.00 | 1.71 | 3.60 | 2.58 | 0.00 | 0.00% | 0 | 138 | 3.14 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 1.44 | 2.93 | % | 0 | 0 | 3.28 | 0.96 | 0.06 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 1.29 | 1.93 | 1.73 | 0.00 | 0.00% | 0 | 135 | 1.25 | 0.89 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 0.90 | 1.52 | % | 0 | 0 | 1.27 | 0.80 | 0.20 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.58 | 0.84 | 0.68 | 0.00 | 0.00% | 0 | 522 | 0.78 | 0.67 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 0.53 | 0.59 | 0.48 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.53 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.36 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 6,454 | 0.95 | 0.41 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.50 | 0.24 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 219 | 0.97 | 0.31 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,735 | 0.99 | 0.23 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.50 | 0.10 | 0.14 | % | 0 | 0 | 0.99 | 0.17 | 0.16 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 148 | 1.01 | 0.12 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 8.50 | 0.05 | 0.07 | % | 0 | 0 | 1.03 | 0.09 | 0.10 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5,120 | 1.09 | 0.06 | 0.07 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 9.50 | 0.01 | 0.42 | % | 0 | 0 | 2.11 | 0.03 | 0.05 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.08 | 0.03 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 310 | 2.03 | 0.01 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 57 | 1.74 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 13 | 3.16 | -0.01 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 0.01 | 0.72 | % | 0 | 0 | 1.08 | -0.04 | 0.06 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 4.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,988 | 0.94 | -0.11 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 0.17 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.20 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 0.35 | 0.54 | 0.36 | 0.00 | 0.00% | 0 | 5,636 | 0.91 | -0.33 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 0.60 | 0.70 | % | 0 | 0 | 0.97 | -0.47 | 0.27 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 0.77 | 1.17 | 0.99 | 0.00 | 0.00% | 0 | 1,000 | 0.97 | -0.59 | 0.26 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 6.50 | 1.30 | 1.38 | % | 0 | 0 | 0.96 | -0.69 | 0.23 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 7.00 | 1.54 | 2.19 | 1.81 | 0.00 | 0.00% | 0 | 18 | 0.95 | -0.77 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.50 | 2.00 | 2.63 | % | 0 | 0 | 1.41 | -0.83 | 0.16 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 8.00 | 2.45 | 2.85 | % | 0 | 0 | 1.28 | -0.88 | 0.13 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 8.50 | 2.95 | 3.40 | % | 0 | 0 | 1.71 | -0.91 | 0.10 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 9.00 | 2.91 | 3.95 | 4.37 | 0.00 | 0.00% | 0 | 2 | 1.61 | -0.94 | 0.07 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 9.50 | 3.00 | 5.20 | % | 0 | 0 | 1.83 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 3.45 | 5.70 | % | 0 | 0 | 1.35 | -0.97 | 0.04 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.50 | 4.05 | 6.15 | % | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 4.30 | 6.85 | % | 0 | 0 | 2.11 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 5.35 | 7.65 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 13.00 | 6.45 | 8.65 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 14.00 | 8.30 | 9.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 8.40 | 10.75 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |