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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 5.20 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.50 | 3.60 | 4.70 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 3.30 | 4.20 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 2.63 | 3.70 | % | 0 | 0 | 4.09 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 2.20 | 3.20 | % | 0 | 0 | 3.37 | 0.98 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 1.62 | 2.53 | % | 0 | 0 | 2.45 | 0.93 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 1.40 | 1.88 | 2.26 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.86 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 1.03 | 1.50 | % | 0 | 0 | 1.00 | 0.77 | 0.16 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.78 | 1.17 | 1.40 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.67 | 0.19 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.57 | 0.92 | 0.81 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.56 | 0.21 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.49 | 0.59 | 0.60 | -0.26 | -30.24% | 98 | 16 | 1.12 | 0.46 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.13 | 0.64 | 0.47 | -0.06 | -11.33% | 3 | 5 | 1.07 | 0.36 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.17 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.28 | 0.19 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.21 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.08 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 131 | 1.02 | 0.16 | 0.14 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.05 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.12 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.13 | 0.20 | +0.04 | +25.00% | 41 | 18 | 1.04 | 0.09 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 0.02 | 0.16 | % | 0 | 0 | 1.21 | 0.06 | 0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.47 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.47 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.47 | % | 0 | 0 | 3.40 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.48 | % | 0 | 0 | 2.82 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.32 | % | 0 | 0 | 1.91 | -0.07 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.05 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.14 | 0.11 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 0.20 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.23 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.36 | 0.65 | 0.28 | +0.03 | +12.00% | 10 | 25 | 1.12 | -0.33 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.63 | 0.91 | 0.36 | -0.18 | -33.34% | 1 | 41 | 1.12 | -0.44 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.00 | 0.93 | 1.14 | 1.04 | +0.29 | +38.67% | 1 | 21 | 1.05 | -0.54 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 1.29 | 1.46 | 0.92 | -0.08 | -8.00% | 2 | 1 | 1.04 | -0.64 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 1.72 | 1.94 | % | 0 | 0 | 1.09 | -0.72 | 0.19 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 7.50 | 1.94 | 2.44 | % | 0 | 0 | 1.54 | -0.79 | 0.16 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 2.38 | 2.90 | % | 0 | 0 | 1.58 | -0.84 | 0.14 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 8.50 | 2.85 | 3.40 | % | 0 | 0 | 1.66 | -0.88 | 0.11 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.30 | 3.85 | % | 0 | 0 | 1.78 | -0.91 | 0.09 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.50 | 3.70 | 4.45 | % | 0 | 0 | 1.97 | -0.94 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST |