Options Chain for CIPHER MINING INC COM (CIFR) - $17.57 as of 1/23/2026 8:59:59 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 | 15.95 | 17.90 | 16.93 | 16.00 | 0.00 | 0.00% | 16.93 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 3:59:57 PM EST |
| 2.00 | 14.95 | 16.90 | 15.93 | 15.30 | 0.00 | 0.00% | 7.96 | 0 | 33 | 7.51 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 3.00 | 13.95 | 15.90 | 14.93 | 14.31 | 0.00 | 0.00% | 4.98 | 0 | 1,132 | 5.49 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 4.00 | 13.00 | 14.90 | 13.95 | 14.70 | 0.00 | 0.00% | 3.49 | 0 | 602 | 4.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 5.00 | 12.00 | 13.95 | 12.98 | 12.25 | 0.00 | 0.00% | 2.60 | 0 | 2,105 | 3.81 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 6.00 | 11.00 | 13.00 | 12.00 | 12.20 | 0.00 | 0.00% | 2.00 | 0 | 2,118 | 3.34 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 7.00 | 10.15 | 12.00 | 11.08 | 10.50 | +0.30 | +2.95% | 1.58 | 200 | 1,750 | 2.91 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 8.00 | 9.15 | 11.00 | 10.08 | 9.00 | -2.40 | -21.06% | 1.26 | 1 | 1,573 | 2.55 | 0.97 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 9.00 | 8.60 | 10.20 | 9.40 | 8.91 | -0.59 | -6.22% | 1.04 | 25 | 2,576 | 2.40 | 0.95 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 7.10 | 8.25 | 7.68 | 9.00 | 0.00 | 0.00% | 0.77 | 5 | 4,087 | 1.41 | 0.93 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 7.10 | 8.35 | 7.73 | 7.63 | -0.12 | -1.55% | 0.70 | 5 | 1,922 | 1.53 | 0.89 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 6.30 | 7.40 | 6.85 | 7.20 | +0.81 | +12.68% | 0.57 | 86 | 5,201 | 1.44 | 0.86 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 13.00 | 5.00 | 6.65 | 5.83 | 5.82 | -0.18 | -3.00% | 0.45 | 3 | 2,196 | 1.18 | 0.82 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 14.00 | 4.95 | 5.65 | 5.30 | 5.75 | +0.80 | +16.17% | 0.38 | 8 | 4,132 | 1.27 | 0.77 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 15.00 | 4.35 | 4.80 | 4.58 | 4.80 | +0.55 | +12.95% | 0.31 | 142 | 5,137 | 1.20 | 0.73 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 16.00 | 3.75 | 4.60 | 4.18 | 4.25 | +0.52 | +13.95% | 0.26 | 158 | 2,237 | 1.25 | 0.68 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 17.00 | 3.35 | 3.55 | 3.45 | 3.60 | +0.25 | +7.47% | 0.20 | 421 | 6,799 | 1.15 | 0.63 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 18.00 | 2.93 | 3.35 | 3.14 | 3.04 | +0.18 | +6.30% | 0.17 | 731 | 6,949 | 1.19 | 0.58 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 19.00 | 2.57 | 2.75 | 2.66 | 2.73 | +0.21 | +8.34% | 0.14 | 195 | 3,017 | 1.15 | 0.53 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 20.00 | 2.27 | 2.28 | 2.28 | 2.28 | +0.10 | +4.59% | 0.11 | 15,629 | 22,510 | 1.13 | 0.48 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 21.00 | 1.96 | 2.06 | 2.01 | 2.00 | +0.08 | +4.17% | 0.10 | 192 | 9,966 | 1.14 | 0.44 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.00 | 1.71 | 1.87 | 1.79 | 1.90 | +0.21 | +12.43% | 0.08 | 165 | 4,745 | 1.15 | 0.40 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 23.00 | 1.50 | 1.61 | 1.56 | 1.57 | -0.08 | -4.85% | 0.07 | 269 | 2,323 | 1.15 | 0.36 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 24.00 | 1.32 | 1.43 | 1.38 | 1.62 | +0.28 | +20.90% | 0.06 | 89 | 2,280 | 1.15 | 0.33 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 1.17 | 1.23 | 1.20 | 1.20 | +0.07 | +6.20% | 0.05 | 1,382 | 16,141 | 1.15 | 0.30 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 1.03 | 1.12 | 1.08 | 1.15 | +0.10 | +9.53% | 0.04 | 169 | 3,039 | 1.16 | 0.27 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.93 | -0.01 | -1.07% | 0.04 | 8 | 2,097 | 1.17 | 0.25 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 0.79 | 0.89 | 0.84 | 0.91 | +0.09 | +10.98% | 0.03 | 36 | 5,581 | 1.17 | 0.22 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 0.70 | 0.79 | 0.75 | 0.90 | -0.24 | -21.06% | 0.03 | 62 | 759 | 1.17 | 0.20 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 0.62 | 0.71 | 0.67 | 0.72 | +0.05 | +7.47% | 0.02 | 824 | 9,106 | 1.18 | 0.18 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 0.38 | 0.87 | 0.63 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.19 | 0.17 | 0.03 | -0.02 | 1/12/2026 | 1/23/2026 3:59:57 PM EST |
| 32.00 | 0.19 | 0.92 | 0.56 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5,829 | 1.17 | 0.15 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 33.00 | 0.37 | 0.76 | 0.57 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.24 | 0.14 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 34.00 | 0.33 | 0.75 | 0.54 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5,473 | 1.26 | 0.12 | 0.02 | -0.02 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 0.36 | 0.49 | 0.43 | 0.47 | +0.03 | +6.82% | 0.01 | 60 | 5,153 | 1.23 | 0.11 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 36.00 | 0.24 | 0.73 | 0.49 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,665 | 1.29 | 0.10 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 37.00 | 0.09 | 0.62 | 0.36 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.20 | 0.09 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 38.00 | 0.06 | 0.56 | 0.31 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.18 | 0.08 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 39.00 | 0.03 | 0.72 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.21 | 0.08 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 0.12 | 0.30 | 0.21 | 0.24 | +0.02 | +9.10% | 0.01 | 762 | 3,075 | 1.19 | 0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.61 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 96 | 4.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5,861 | 1.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 3,060 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.31 | 0.16 | 0.24 | +0.11 | +84.62% | 0.03 | 1 | 8,834 | 2.04 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 7.00 | 0.01 | 0.74 | 0.38 | 0.19 | +0.09 | +90.00% | 0.05 | 1 | 907 | 1.65 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.51 | 0.26 | 0.16 | +0.01 | +6.67% | 0.03 | 14 | 308 | 1.80 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 9.00 | 0.13 | 0.59 | 0.36 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 861 | 1.38 | -0.05 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 10.00 | 0.32 | 0.45 | 0.39 | 0.32 | -0.07 | -17.95% | 0.04 | 2 | 2,051 | 1.26 | -0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 11.00 | 0.40 | 0.64 | 0.52 | 0.46 | -0.08 | -14.82% | 0.05 | 12 | 1,702 | 1.20 | -0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 12.00 | 0.62 | 0.89 | 0.76 | 0.72 | -0.05 | -6.50% | 0.06 | 16 | 1,649 | 1.20 | -0.14 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 13.00 | 0.95 | 1.08 | 1.02 | 0.92 | -0.08 | -8.00% | 0.08 | 5 | 1,712 | 1.18 | -0.18 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 14.00 | 1.33 | 1.41 | 1.37 | 1.18 | -0.22 | -15.72% | 0.10 | 37 | 2,180 | 1.18 | -0.23 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 15.00 | 1.72 | 1.80 | 1.76 | 1.56 | -0.29 | -15.68% | 0.12 | 25 | 3,279 | 1.16 | -0.27 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 16.00 | 2.18 | 2.25 | 2.22 | 2.03 | -0.23 | -10.18% | 0.14 | 13 | 1,558 | 1.16 | -0.32 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 17.00 | 2.69 | 2.78 | 2.74 | 2.66 | -0.08 | -2.92% | 0.16 | 93 | 1,049 | 1.16 | -0.37 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 18.00 | 3.25 | 3.40 | 3.33 | 2.94 | -0.21 | -6.67% | 0.18 | 23 | 1,817 | 1.16 | -0.42 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 19.00 | 3.85 | 4.00 | 3.93 | 4.05 | +0.25 | +6.58% | 0.21 | 17 | 490 | 1.16 | -0.47 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 20.00 | 4.50 | 4.65 | 4.58 | 4.50 | -0.13 | -2.81% | 0.23 | 52 | 1,160 | 1.15 | -0.52 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 21.00 | 5.20 | 5.40 | 5.30 | 5.05 | 0.00 | 0.00% | 0.25 | 37 | 570 | 1.15 | -0.56 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.00 | 5.95 | 6.15 | 6.05 | 5.55 | -1.10 | -16.55% | 0.27 | 10 | 456 | 1.15 | -0.60 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 23.00 | 6.55 | 7.50 | 7.03 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 273 | 1.24 | -0.64 | 0.05 | -0.03 | 1/15/2026 | 1/23/2026 3:59:57 PM EST |
| 24.00 | 7.15 | 7.75 | 7.45 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 445 | 1.09 | -0.67 | 0.05 | -0.03 | 1/16/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 8.25 | 9.30 | 8.78 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 304 | 1.29 | -0.70 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 8.90 | 10.05 | 9.48 | 9.75 | 0.00 | 0.00% | 0.36 | 0 | 71 | 1.23 | -0.73 | 0.04 | -0.02 | 1/7/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 9.40 | 11.15 | 10.28 | 11.05 | 0.00 | 0.00% | 0.38 | 0 | 186 | 0.94 | -0.75 | 0.04 | -0.02 | 1/6/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 10.05 | 11.95 | 11.00 | 10.95 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.57 | -0.78 | 0.04 | -0.02 | 12/1/2025 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 11.00 | 12.75 | 11.88 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.55 | -0.80 | 0.03 | -0.02 | 11/3/2025 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 11.95 | 13.60 | 12.78 | 12.11 | 0.00 | 0.00% | 0.43 | 0 | 66 | 1.54 | -0.82 | 0.03 | -0.02 | 1/13/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 12.80 | 14.65 | 13.73 | 12.40 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.61 | -0.83 | 0.03 | -0.02 | 11/3/2025 | 1/23/2026 3:59:57 PM EST |
| 32.00 | 13.75 | 15.45 | 14.60 | 16.77 | 0.00 | 0.00% | 0.46 | 0 | 29 | 1.57 | -0.85 | 0.03 | -0.02 | 12/17/2025 | 1/23/2026 3:59:57 PM EST |
| 33.00 | 14.65 | 16.50 | 15.58 | 15.68 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.64 | -0.86 | 0.03 | -0.02 | 12/3/2025 | 1/23/2026 3:59:57 PM EST |
| 34.00 | 15.65 | 17.45 | 16.55 | 20.35 | 0.00 | 0.00% | 0.49 | 0 | 80 | 1.66 | -0.88 | 0.02 | -0.02 | 12/16/2025 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 16.55 | 18.40 | 17.48 | 15.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.68 | -0.89 | 0.02 | -0.01 | 11/3/2025 | 1/23/2026 3:59:57 PM EST |
| 36.00 | 17.50 | 19.20 | 18.35 | 17.90 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.62 | -0.90 | 0.02 | -0.01 | 12/2/2025 | 1/23/2026 3:59:57 PM EST |
| 37.00 | 18.35 | 20.30 | 19.33 | 17.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.72 | -0.91 | 0.02 | -0.01 | 11/3/2025 | 1/23/2026 3:59:57 PM EST |
| 38.00 | 19.40 | 21.25 | 20.33 | 23.05 | 0.00 | 0.00% | 0.53 | 0 | 131 | 1.73 | -0.92 | 0.02 | -0.01 | 12/15/2025 | 1/23/2026 3:59:57 PM EST |
| 39.00 | 20.45 | 22.25 | 21.35 | 18.50 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.76 | -0.92 | 0.02 | -0.01 | 11/5/2025 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 21.25 | 23.20 | 22.23 | 21.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.78 | -0.93 | 0.02 | -0.01 | 12/1/2025 | 1/23/2026 3:59:57 PM EST |