Options Chain for CIPHER MINING INC COM (CIFR) - $16.42 as of 2/16/2026 10:33:46 AM 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 | 13.45 | 17.35 | 15.40 | % | 15.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 2.00 | 13.65 | 16.35 | 15.00 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 3.00 | 12.05 | 15.40 | 13.73 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 4.00 | 11.65 | 14.35 | 13.00 | % | 3.25 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 5.00 | 10.40 | 13.40 | 11.90 | % | 2.38 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 6.00 | 9.85 | 12.50 | 11.18 | % | 1.86 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 7.00 | 8.45 | 11.40 | 9.93 | 12.00 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 7.85 | 10.35 | 9.10 | 8.45 | 0.00 | 0.00% | 1.14 | 0 | 7 | 4.74 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 9.00 | 6.90 | 9.45 | 8.18 | 4.50 | 0.00 | 0.00% | 0.91 | 0 | 15 | 4.28 | 0.98 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 5.30 | 7.95 | 6.63 | 6.40 | 0.00 | 0.00% | 0.66 | 0 | 43 | 3.22 | 0.95 | 0.02 | -0.02 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 4.90 | 7.05 | 5.98 | % | 0.54 | 0 | 0 | 2.91 | 0.91 | 0.03 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 11.50 | 4.85 | 6.60 | 5.73 | % | 0.50 | 0 | 0 | 2.76 | 0.89 | 0.03 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 4.45 | 6.70 | 5.58 | 6.31 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.10 | 0.87 | 0.04 | -0.03 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 4.20 | 4.80 | 4.50 | 4.30 | +0.30 | +7.50% | 0.36 | 7 | 59 | 1.31 | 0.84 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 3.75 | 4.55 | 4.15 | 3.64 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.33 | 0.81 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 3.40 | 4.30 | 3.85 | 4.41 | +1.08 | +32.44% | 0.29 | 26 | 53 | 1.38 | 0.79 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 3.15 | 3.75 | 3.45 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 48 | 1.31 | 0.75 | 0.06 | -0.04 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 2.77 | 3.40 | 3.09 | 3.50 | +0.50 | +16.67% | 0.21 | 4 | 37 | 1.29 | 0.72 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 2.59 | 3.05 | 2.82 | 3.21 | +0.86 | +36.60% | 0.19 | 3 | 29 | 1.31 | 0.68 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 2.28 | 2.70 | 2.49 | 3.10 | +0.76 | +32.48% | 0.16 | 1 | 19 | 1.27 | 0.64 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 2.06 | 2.47 | 2.27 | 2.67 | +0.68 | +34.18% | 0.14 | 25 | 244 | 1.29 | 0.60 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 1.85 | 2.21 | 2.03 | 1.95 | +0.26 | +15.39% | 0.12 | 14 | 211 | 1.28 | 0.56 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 1.59 | 2.04 | 1.82 | 1.71 | +0.13 | +8.23% | 0.11 | 132 | 189 | 1.28 | 0.52 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 1.43 | 1.76 | 1.60 | 1.60 | +0.21 | +15.11% | 0.09 | 28 | 129 | 1.26 | 0.48 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 1.22 | 1.52 | 1.37 | 1.54 | +0.19 | +14.08% | 0.08 | 6 | 928 | 1.23 | 0.45 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 1.09 | 1.37 | 1.23 | 1.58 | +0.44 | +38.60% | 0.07 | 54 | 70 | 1.24 | 0.41 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 0.99 | 1.23 | 1.11 | 1.03 | +0.03 | +3.00% | 0.06 | 110 | 441 | 1.25 | 0.38 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 0.84 | 1.09 | 0.97 | 0.92 | -0.37 | -28.69% | 0.05 | 4 | 70 | 1.24 | 0.34 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.69 | 0.93 | 0.81 | 0.78 | +0.01 | +1.30% | 0.04 | 29 | 666 | 1.21 | 0.32 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 0.63 | 0.90 | 0.77 | 0.87 | +0.19 | +27.95% | 0.04 | 8 | 78 | 1.25 | 0.29 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.52 | 0.80 | 0.66 | 0.83 | +0.27 | +48.22% | 0.03 | 8 | 166 | 1.24 | 0.26 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 0.47 | 0.83 | 0.65 | 0.62 | +0.07 | +12.73% | 0.03 | 7 | 77 | 1.29 | 0.24 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.42 | 0.66 | 0.54 | 0.65 | +0.15 | +30.00% | 0.02 | 1 | 263 | 1.27 | 0.22 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 0.28 | 0.58 | 0.43 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.27 | 0.19 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 0.24 | 0.51 | 0.38 | 0.34 | -0.23 | -40.36% | 0.02 | 17 | 28 | 1.32 | 0.15 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 0.19 | 0.30 | 0.25 | 0.26 | -0.08 | -23.53% | 0.01 | 11 | 85 | 1.30 | 0.13 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.14 | 0.46 | 0.30 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.40 | 0.11 | 0.03 | -0.02 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.42 | 0.07 | 0.03 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.63 | 0.32 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.06 | 0.53 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.40 | 0.04 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 0.07 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.04 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 2.68 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.71 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 2.70 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 3.17 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 3.17 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 3.31 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 3.12 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:00 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 | 2/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.70 | 0.85 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.90 | 0.95 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.90 | 0.95 | % | 0.14 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.97 | 0.49 | % | 0.06 | 0 | 0 | 3.49 | -0.01 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.61 | 0.81 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 3.83 | -0.02 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 1.16 | 0.58 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 25 | 2.87 | -0.05 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 0.17 | 0.66 | 0.42 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.61 | -0.09 | 0.03 | -0.02 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 11.50 | 0.15 | 0.64 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.45 | -0.11 | 0.03 | -0.03 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 12.00 | 0.33 | 0.54 | 0.44 | 0.34 | -0.14 | -29.17% | 0.04 | 4 | 140 | 1.41 | -0.13 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 0.39 | 0.68 | 0.54 | 0.45 | -0.15 | -25.00% | 0.04 | 7 | 196 | 1.39 | -0.16 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 0.50 | 0.71 | 0.61 | 0.60 | -0.11 | -15.50% | 0.05 | 15 | 651 | 1.33 | -0.19 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 0.61 | 0.97 | 0.79 | 0.67 | -0.18 | -21.18% | 0.06 | 178 | 5,158 | 1.36 | -0.21 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.31 | -25.62% | 0.06 | 131 | 211 | 1.30 | -0.25 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 0.91 | 1.22 | 1.07 | 1.04 | -0.14 | -11.87% | 0.07 | 23 | 80 | 1.30 | -0.28 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 1.16 | 1.43 | 1.30 | 1.24 | -0.39 | -23.93% | 0.09 | 7 | 72 | 1.31 | -0.32 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 1.33 | 1.62 | 1.48 | 1.29 | -0.31 | -19.38% | 0.10 | 18 | 53 | 1.28 | -0.36 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 1.55 | 1.95 | 1.75 | 1.42 | -0.54 | -27.56% | 0.11 | 5 | 78 | 1.30 | -0.40 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 1.83 | 2.11 | 1.97 | 1.94 | -0.13 | -6.28% | 0.12 | 13 | 72 | 1.27 | -0.44 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 2.11 | 2.47 | 2.29 | 1.95 | -0.63 | -24.42% | 0.13 | 10 | 656 | 1.29 | -0.48 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 2.38 | 2.78 | 2.58 | 2.21 | -0.47 | -17.54% | 0.15 | 42 | 29 | 1.28 | -0.52 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 2.75 | 3.10 | 2.93 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 87 | 1.29 | -0.55 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 3.00 | 3.50 | 3.25 | 2.84 | -0.41 | -12.62% | 0.18 | 1 | 1 | 1.28 | -0.59 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 3.45 | 3.85 | 3.65 | 3.61 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.31 | -0.62 | 0.08 | -0.05 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 3.80 | 4.25 | 4.03 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.31 | -0.66 | 0.07 | -0.04 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 4.05 | 4.65 | 4.35 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.26 | -0.68 | 0.07 | -0.04 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 4.60 | 5.05 | 4.83 | % | 0.24 | 0 | 0 | 1.33 | -0.71 | 0.07 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 21.00 | 4.75 | 5.65 | 5.20 | 7.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.27 | -0.74 | 0.07 | -0.04 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 4.50 | 5.95 | 5.23 | 4.63 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.55 | -0.76 | 0.06 | -0.04 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 4.90 | 7.10 | 6.00 | % | 0.27 | 0 | 0 | 2.08 | -0.78 | 0.06 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 5.80 | 7.55 | 6.68 | % | 0.29 | 0 | 0 | 1.82 | -0.81 | 0.05 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 24.00 | 6.70 | 9.05 | 7.88 | % | 0.33 | 0 | 0 | 2.30 | -0.85 | 0.05 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 7.65 | 10.00 | 8.83 | % | 0.35 | 0 | 0 | 2.38 | -0.87 | 0.04 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 26.00 | 8.45 | 10.95 | 9.70 | % | 0.37 | 0 | 0 | 2.45 | -0.89 | 0.03 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 27.00 | 9.40 | 11.95 | 10.68 | % | 0.40 | 0 | 0 | 2.55 | -0.93 | 0.03 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 10.35 | 13.40 | 11.88 | % | 0.42 | 0 | 0 | 2.96 | -0.94 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 29.00 | 11.35 | 14.25 | 12.80 | % | 0.44 | 0 | 0 | 2.96 | -0.96 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 12.35 | 14.90 | 13.63 | % | 0.45 | 0 | 0 | 2.79 | -0.96 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 31.00 | 13.35 | 15.90 | 14.63 | % | 0.47 | 0 | 0 | 2.87 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 32.00 | 14.20 | 17.15 | 15.68 | % | 0.49 | 0 | 0 | 3.13 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 33.00 | 14.75 | 18.60 | 16.68 | % | 0.51 | 0 | 0 | 3.53 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 34.00 | 16.20 | 19.40 | 17.80 | % | 0.52 | 0 | 0 | 3.46 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 16.70 | 20.60 | 18.65 | 17.20 | 0.00 | 0.00% | 0.53 | 0 | 15 | 3.67 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 17.70 | 21.60 | 19.65 | 18.35 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.74 | -0.99 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 19.10 | 22.60 | 20.85 | 19.33 | 0.00 | 0.00% | 0.56 | 0 | 5 | 3.81 | -0.99 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |