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 | 7.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 3.40 | 3.65 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 2.29 | 3.15 | 3.00 | % | 50 | 0 | 1.57 | 0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 4.00 | 1.47 | 1.88 | 1.75 | % | 101 | 0 | 1.14 | 0.85 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 5.00 | 0.98 | 1.20 | % | 0 | 0 | 1.01 | 0.67 | 0.17 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.44 | 0.80 | 1.05 | % | 20 | 0 | 0.95 | 0.49 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 7.00 | 0.39 | 0.42 | 0.42 | -0.12 | -22.23% | 61 | 10 | 1.03 | 0.34 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.23 | 0.29 | 0.28 | +0.07 | +33.34% | 124 | 1 | 1.05 | 0.24 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.14 | 0.40 | 0.25 | +0.01 | +4.17% | 195 | 2 | 1.08 | 0.16 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.06 | 0.16 | % | 0 | 0 | 1.08 | 0.11 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.04 | 0.10 | 0.12 | % | 1 | 0 | 1.09 | 0.07 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 12.00 | 0.02 | 0.39 | 0.10 | % | 3 | 0 | 1.83 | 0.04 | 0.04 | 0.00 | 2/21/2025 | 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 | 5.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.47 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.01 | 0.45 | % | 0 | 0 | 1.48 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.12 | 0.25 | % | 0 | 0 | 0.96 | -0.15 | 0.11 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.47 | 0.70 | 0.47 | % | 128 | 0 | 1.01 | -0.33 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 6.00 | 1.02 | 1.32 | % | 0 | 0 | 1.03 | -0.51 | 0.18 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 1.85 | 1.92 | % | 0 | 0 | 1.02 | -0.66 | 0.17 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 2.53 | 3.05 | % | 0 | 0 | 1.06 | -0.76 | 0.14 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.60 | 3.95 | % | 0 | 0 | 1.07 | -0.84 | 0.11 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.45 | 4.90 | % | 0 | 0 | 0.97 | -0.89 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 5.40 | 6.00 | % | 0 | 0 | 1.44 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 6.40 | 7.10 | % | 0 | 0 | 1.34 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST |