Options Chain for CIPHER MINING INC COM (CIFR) - $15.75 as of 2/20/2026 6:07:29 PM 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 | 12.95 | 15.00 | 13.98 | 14.95 | 0.00 | 0.00% | 13.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 2.00 | 12.05 | 14.05 | 13.05 | % | 6.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 3.00 | 11.10 | 13.05 | 12.08 | % | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 4.00 | 9.55 | 12.05 | 10.80 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 5.00 | 9.20 | 11.10 | 10.15 | % | 2.03 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 6.00 | 8.35 | 10.10 | 9.23 | % | 1.54 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 7.00 | 7.45 | 9.15 | 8.30 | % | 1.19 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 8.00 | 6.55 | 8.20 | 7.38 | 5.75 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.36 | 0.94 | 0.02 | -0.01 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 9.00 | 5.70 | 7.25 | 6.48 | 4.86 | 0.00 | 0.00% | 0.72 | 0 | 14 | 2.06 | 0.90 | 0.02 | -0.01 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 10.00 | 5.00 | 5.60 | 5.30 | 5.40 | -2.82 | -34.31% | 0.53 | 3 | 82 | 1.03 | 0.86 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 11.00 | 4.25 | 5.95 | 5.10 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 42 | 1.37 | 0.81 | 0.04 | -0.02 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 12.00 | 3.65 | 4.10 | 3.88 | 3.99 | -1.91 | -32.38% | 0.32 | 37 | 302 | 1.03 | 0.76 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 13.00 | 3.10 | 3.50 | 3.30 | 3.87 | 0.00 | 0.00% | 0.25 | 0 | 94 | 1.04 | 0.71 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 14.00 | 2.73 | 2.80 | 2.77 | 2.80 | -0.54 | -16.17% | 0.20 | 34 | 450 | 1.02 | 0.64 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 15.00 | 2.29 | 2.55 | 2.42 | 2.44 | -0.49 | -16.73% | 0.16 | 293 | 2,143 | 1.02 | 0.58 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 16.00 | 1.91 | 1.99 | 1.95 | 1.96 | -0.56 | -22.23% | 0.12 | 155 | 619 | 1.03 | 0.51 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 17.00 | 1.59 | 1.70 | 1.65 | 1.60 | -0.75 | -31.92% | 0.10 | 117 | 471 | 1.02 | 0.45 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 18.00 | 1.30 | 1.40 | 1.35 | 1.36 | -0.50 | -26.89% | 0.08 | 758 | 989 | 1.02 | 0.40 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 19.00 | 1.08 | 1.17 | 1.13 | 1.21 | -0.44 | -26.67% | 0.06 | 456 | 856 | 1.03 | 0.35 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 20.00 | 0.91 | 0.99 | 0.95 | 0.99 | -0.42 | -29.79% | 0.05 | 1,592 | 3,843 | 1.03 | 0.30 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 21.00 | 0.77 | 0.84 | 0.81 | 0.82 | -0.33 | -28.70% | 0.04 | 54 | 334 | 1.04 | 0.27 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 22.00 | 0.65 | 0.72 | 0.69 | 0.71 | -0.35 | -33.02% | 0.03 | 2 | 1,032 | 1.05 | 0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 23.00 | 0.55 | 0.61 | 0.58 | 0.59 | -0.16 | -21.34% | 0.03 | 38 | 412 | 1.06 | 0.21 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 24.00 | 0.45 | 0.52 | 0.49 | 0.52 | -0.20 | -27.78% | 0.02 | 62 | 211 | 1.06 | 0.19 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 25.00 | 0.23 | 0.50 | 0.37 | 0.55 | -0.09 | -14.07% | 0.01 | 16 | 1,749 | 1.02 | 0.17 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 26.00 | 0.15 | 0.53 | 0.34 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.04 | 0.15 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 27.00 | 0.09 | 0.87 | 0.48 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.15 | 0.13 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 28.00 | 0.10 | 0.65 | 0.38 | 0.45 | +0.04 | +9.76% | 0.01 | 19 | 5,163 | 1.14 | 0.12 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 29.00 | 0.20 | 0.75 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.28 | 0.10 | 0.03 | -0.01 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 0.17 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 0.01 | 29 | 598 | 1.11 | 0.10 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.59 | 0.07 | 0.02 | -0.01 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.63 | 0.06 | 0.02 | -0.01 | 1/27/2026 | 2/20/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.05 | 0.02 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.71 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.74 | 0.04 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.78 | 0.03 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.23 | 0.03 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.44 | -0.02 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | -0.04 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 8.00 | 0.12 | 0.45 | 0.29 | 0.24 | +0.10 | +71.43% | 0.04 | 2 | 72 | 1.42 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 9.00 | 0.20 | 0.46 | 0.33 | 0.33 | +0.01 | +3.13% | 0.04 | 4 | 96 | 1.14 | -0.10 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 10.00 | 0.54 | 0.77 | 0.66 | 0.54 | +0.03 | +5.89% | 0.07 | 7 | 366 | 1.24 | -0.14 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 11.00 | 0.77 | 0.87 | 0.82 | 0.58 | +0.04 | +7.41% | 0.07 | 7,524 | 265 | 1.15 | -0.19 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 12.00 | 1.06 | 1.22 | 1.14 | 1.14 | +0.04 | +3.64% | 0.09 | 56 | 770 | 1.13 | -0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 13.00 | 1.29 | 1.64 | 1.47 | 1.54 | +0.11 | +7.70% | 0.11 | 34 | 638 | 1.08 | -0.29 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 14.00 | 1.90 | 2.09 | 2.00 | 2.11 | +0.15 | +7.66% | 0.14 | 10 | 496 | 1.10 | -0.36 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 15.00 | 2.33 | 2.71 | 2.52 | 2.49 | +0.22 | +9.70% | 0.17 | 6 | 251 | 1.09 | -0.42 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 16.00 | 2.85 | 3.35 | 3.10 | 3.30 | +0.20 | +6.46% | 0.19 | 48 | 411 | 1.07 | -0.49 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 17.00 | 3.45 | 4.05 | 3.75 | 3.30 | -0.40 | -10.82% | 0.22 | 3 | 256 | 1.06 | -0.55 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 18.00 | 4.45 | 4.70 | 4.58 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 663 | 1.11 | -0.60 | 0.07 | -0.02 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 19.00 | 5.20 | 5.70 | 5.45 | 5.26 | +0.31 | +6.27% | 0.29 | 10 | 374 | 1.17 | -0.65 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 20.00 | 5.90 | 6.45 | 6.18 | 6.20 | +0.30 | +5.09% | 0.31 | 1 | 159 | 1.13 | -0.69 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 21.00 | 5.70 | 7.15 | 6.43 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 51 | 1.19 | -0.73 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 22.00 | 7.70 | 8.20 | 7.95 | 7.21 | 0.00 | 0.00% | 0.36 | 0 | 63 | 1.18 | -0.76 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 23.00 | 8.55 | 9.10 | 8.83 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.17 | -0.79 | 0.05 | -0.02 | 1/21/2026 | 2/20/2026 3:59:50 PM EST |
| 24.00 | 9.10 | 10.00 | 9.55 | 8.70 | 0.00 | 0.00% | 0.40 | 0 | 91 | 1.36 | -0.81 | 0.04 | -0.02 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 25.00 | 9.30 | 10.95 | 10.13 | % | 0.41 | 0 | 0 | 1.40 | -0.83 | 0.04 | -0.02 | 2/20/2026 3:59:50 PM EST | |||
| 26.00 | 11.10 | 11.90 | 11.50 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 45 | 1.44 | -0.85 | 0.04 | -0.01 | 1/21/2026 | 2/20/2026 3:59:50 PM EST |
| 27.00 | 11.35 | 12.90 | 12.13 | % | 0.45 | 0 | 0 | 1.49 | -0.87 | 0.03 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 28.00 | 12.25 | 14.00 | 13.13 | % | 0.47 | 0 | 0 | 1.61 | -0.88 | 0.03 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 29.00 | 13.20 | 14.80 | 14.00 | % | 0.48 | 0 | 0 | 1.54 | -0.90 | 0.03 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 30.00 | 14.20 | 15.80 | 15.00 | % | 0.50 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 31.00 | 15.90 | 16.80 | 16.35 | 18.00 | 0.00 | 0.00% | 0.53 | 0 | 65 | 1.64 | -0.93 | 0.02 | -0.01 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 32.00 | 16.00 | 17.80 | 16.90 | % | 0.53 | 0 | 0 | 1.69 | -0.94 | 0.02 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 33.00 | 17.10 | 18.80 | 17.95 | % | 0.54 | 0 | 0 | 1.73 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 34.00 | 17.95 | 19.75 | 18.85 | % | 0.55 | 0 | 0 | 1.74 | -0.96 | 0.01 | -0.01 | 2/20/2026 3:59:50 PM EST | |||
| 35.00 | 18.95 | 20.75 | 19.85 | 17.65 | 0.00 | 0.00% | 0.57 | 0 | 55 | 1.78 | -0.96 | 0.01 | 0.00 | 1/21/2026 | 2/20/2026 3:59:50 PM EST |
| 36.00 | 19.95 | 21.80 | 20.88 | % | 0.58 | 0 | 0 | 1.86 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 37.00 | 20.95 | 22.75 | 21.85 | % | 0.59 | 0 | 0 | 1.86 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:50 PM EST |