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 | 1.61 | 2.38 | 1.98 | -0.54 | -21.43% | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 1.00 | 0.75 | 1.88 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 0.79 | 1.32 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.98 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.29 | 0.42 | 0.40 | -0.24 | -37.50% | 20 | 1 | 0.82 | 0.80 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.11 | 0.24 | 0.11 | -0.14 | -56.00% | 2 | 166 | 1.31 | 0.43 | 0.78 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.01 | 0.06 | 0.03 | -0.05 | -62.50% | 209 | 2,402 | 1.07 | 0.17 | 0.48 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 0.01 | 0.31 | 0.02 | -0.03 | -60.00% | 5 | 2,138 | 2.27 | 0.05 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.19 | 0.05 | +0.02 | +66.67% | 10 | 136 | 2.28 | 0.01 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 116 | 2.21 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 16 | 5.43 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.47 | 0.03 | 0.00 | 0.00% | 0 | 7 | 5.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 7 | 6.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 30 | 6.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 20 | 4.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.47 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.47 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.47 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.47 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | 0.00 | 0.00% | 1 | 2 | 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 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.02 | 0.09 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 2.00 | 0.04 | 0.08 | 0.07 | +0.03 | +75.00% | 1,271 | 1,200 | 1.08 | -0.20 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 2.50 | 0.28 | 0.43 | 0.27 | +0.13 | +92.86% | 2 | 171 | 1.15 | -0.57 | 0.78 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.00 | 0.61 | 0.84 | 0.72 | +0.27 | +60.00% | 161 | 25 | 1.80 | -0.83 | 0.48 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 3.50 | 1.07 | 1.42 | 0.91 | 0.00 | 0.00% | 0 | 55 | 3.72 | -0.95 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 1.24 | 2.26 | 1.10 | 0.00 | 0.00% | 0 | 71 | 4.96 | -0.99 | 0.06 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 4.50 | 1.92 | 2.76 | 1.57 | 0.00 | 0.00% | 0 | 0 | 5.96 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 2.65 | 3.30 | 2.11 | 0.00 | 0.00% | 0 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 5.50 | 2.92 | 3.80 | 2.49 | 0.00 | 0.00% | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 3.55 | 4.30 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.50 | 3.65 | 4.80 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 4.15 | 5.30 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 4.60 | 5.80 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 5.65 | 6.30 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.50 | 6.05 | 6.80 | % | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 6.10 | 7.30 | % | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.50 | 6.60 | 7.80 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |