Options Chain for CIPHER MINING INC COM (CIFR) - $3.08 as of 4/25/2025 8:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.07 | 3.20 | 2.47 | 0.00 | 0.00% | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 1.00 | 1.65 | 2.67 | 2.14 | +0.88 | +69.85% | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 1.50 | 1.32 | 1.73 | 1.64 | +0.40 | +32.26% | 81 | 114 | 3.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 2.00 | 0.89 | 1.67 | 0.85 | 0.00 | 0.00% | 0 | 11 | 2.36 | 1.00 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 2.50 | 0.57 | 0.63 | 0.64 | +0.11 | +20.76% | 181 | 2,939 | 0.84 | 0.91 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 3.00 | 0.22 | 0.25 | 0.22 | +0.02 | +10.00% | 74 | 528 | 1.08 | 0.61 | 0.83 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 3.50 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 2,312 | 230 | 1.02 | 0.22 | 0.65 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 104 | 105 | 1.26 | 0.05 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 158 | 1.99 | 0.01 | 0.04 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 13 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.42 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.22 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 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 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 3:59:47 PM EST |
| 1.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 2 | 6.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 102 | 225 | 4.44 | 0.00 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 2.50 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 1 | 135 | 1.23 | -0.09 | 0.31 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 3.00 | 0.13 | 0.16 | 0.14 | -0.05 | -26.32% | 412 | 130 | 1.10 | -0.39 | 0.83 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 3.50 | 0.37 | 0.55 | 0.50 | +0.01 | +2.05% | 4 | 20 | 1.11 | -0.78 | 0.65 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 4.00 | 0.58 | 1.29 | 0.89 | -1.12 | -55.73% | 2 | 3 | 2.22 | -0.95 | 0.21 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 4.50 | 1.25 | 2.01 | 2.45 | 0.00 | 0.00% | 0 | 0 | 4.45 | -0.99 | 0.04 | 0.00 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 5.00 | 1.75 | 2.45 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 5.50 | 2.26 | 3.05 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 6.00 | 2.76 | 3.50 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 6.50 | 3.35 | 4.00 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |