Options Chain for CIPHER MINING INC COM (CIFR) - $2.54 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.62 | 2.38 | 1.98 | +0.22 | +12.50% | 1 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 1.12 | 1.88 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 0.69 | 1.38 | 0.93 | -0.13 | -12.27% | 6 | 13 | 8.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.24 | 0.46 | 0.41 | -0.74 | -64.35% | 7 | 5 | 2.42 | 0.86 | 0.64 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.06 | 0.08 | 0.07 | -0.12 | -63.16% | 364 | 644 | 1.09 | 0.35 | 1.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 59 | 1,341 | 1.26 | 0.06 | 0.33 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 1,110 | 1.67 | 0.00 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 754 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,006 | 3.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 93 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 235 | 5.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 218 | 3.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.47 | 0.12 | 0.00 | 0.00% | 0 | 3 | 8.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.46 | 0.03 | 0.00 | 0.00% | 0 | 1,102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:55 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 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 12 | 1 | 1.15 | -0.14 | 0.64 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.19 | 0.28 | 0.25 | +0.12 | +92.31% | 36 | 1,151 | 0.94 | -0.65 | 1.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.40 | 1.04 | 0.67 | +0.17 | +34.00% | 19 | 239 | 3.06 | -0.94 | 0.33 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.63 | 1.76 | 1.17 | +0.67 | +134.00% | 2 | 53 | 7.03 | -1.00 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 1.45 | 2.26 | 1.70 | +0.25 | +17.25% | 3 | 32 | 7.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 1.94 | 2.76 | 1.61 | 0.00 | 0.00% | 0 | 3 | 8.21 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 2.65 | 3.30 | 1.99 | 0.00 | 0.00% | 0 | 5 | 8.97 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 3.05 | 3.80 | 2.38 | 0.00 | 0.00% | 0 | 83 | 9.37 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 3.55 | 4.30 | 3.36 | 0.00 | 0.00% | 0 | 4 | 9.72 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 4.05 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 4.55 | 5.30 | 4.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 5.05 | 5.80 | 5.11 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 5.55 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 6.05 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 6.55 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 7.05 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 7.55 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |