Options Chain for CIPHER MINING INC COM (CIFR) - $6.08 as of 2/21/2025 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.60 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.00 | 4.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.50 | 3.60 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 3.10 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 2.88 | 3.70 | 2.07 | 0.00 | 0.00% | 0 | 1 | 9.02 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 2.39 | 3.20 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 1.75 | 2.69 | 2.70 | 0.00 | 0.00% | 0 | 1 | 6.19 | 0.99 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 1.27 | 1.91 | 2.14 | 0.00 | 0.00% | 0 | 72 | 4.16 | 0.95 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 1.01 | 1.30 | 1.90 | +0.66 | +53.23% | 2 | 12 | 2.06 | 0.86 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.66 | 0.73 | 0.72 | -0.43 | -37.40% | 29 | 217 | 1.42 | 0.71 | 0.29 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.41 | 0.45 | 0.46 | -0.32 | -41.03% | 116 | 329 | 1.44 | 0.54 | 0.33 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.24 | 0.29 | 0.27 | -0.22 | -44.90% | 915 | 564 | 1.50 | 0.39 | 0.31 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.15 | 0.29 | 0.17 | -0.13 | -43.34% | 2,117 | 4,221 | 1.81 | 0.27 | 0.26 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.08 | 0.11 | 0.11 | -0.06 | -35.30% | 7,105 | 8,958 | 1.62 | 0.19 | 0.21 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 52 | 1,359 | 1.70 | 0.12 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 265 | 3,472 | 1.73 | 0.08 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.01 | 0.05 | 0.04 | -0.03 | -42.86% | 501 | 4 | 1.80 | 0.05 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 24 | 4.15 | 0.02 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 27 | 4.31 | 0.01 | 0.03 | 0.00 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 43 | 3.45 | 0.01 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.48 | % | 0 | 0 | 4.97 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.47 | % | 0 | 0 | 5.12 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.47 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.47 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.47 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.47 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 6 | 5.11 | -0.01 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 0.01 | 0.20 | 0.03 | -0.07 | -70.00% | 45 | 96 | 1.99 | -0.05 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 0.06 | 0.10 | 0.07 | +0.03 | +75.00% | 891 | 60 | 1.41 | -0.14 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.19 | 0.23 | 0.21 | +0.15 | +250.00% | 299 | 345 | 1.41 | -0.29 | 0.29 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.42 | 0.46 | 0.42 | +0.24 | +133.34% | 240 | 1,174 | 1.43 | -0.46 | 0.33 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.74 | 0.99 | 0.81 | +0.42 | +107.70% | 157 | 2,927 | 1.47 | -0.61 | 0.31 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 1.14 | 1.39 | 0.98 | +0.24 | +32.44% | 19 | 77 | 1.80 | -0.73 | 0.26 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 1.38 | 1.83 | 0.85 | -1.83 | -68.29% | 4 | 1 | 1.54 | -0.81 | 0.21 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 1.81 | 2.32 | 1.61 | % | 2 | 0 | 2.80 | -0.88 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 8.00 | 2.39 | 2.96 | % | 0 | 0 | 3.72 | -0.92 | 0.12 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 8.50 | 2.68 | 3.60 | % | 0 | 0 | 4.44 | -0.95 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.35 | 4.15 | % | 0 | 0 | 5.06 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.50 | 3.85 | 4.70 | % | 0 | 0 | 5.47 | -0.99 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.05 | 5.20 | % | 0 | 0 | 5.70 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.50 | 4.85 | 5.70 | % | 0 | 0 | 5.92 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 4.85 | 6.20 | % | 0 | 0 | 6.12 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 5.35 | 6.70 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 5.85 | 7.20 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |