Options Chain for CIPHER MINING INC COM (CIFR) - $3.16 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.32 | 3.05 | 2.77 | 0.00 | 0.00% | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1.00 | 1.62 | 2.56 | 1.34 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 1.50 | 1.15 | 2.07 | 1.59 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 2.00 | 0.81 | 1.54 | 1.01 | +0.21 | +26.25% | 4 | 11 | 7.84 | 0.98 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.45 | 0.60 | 0.56 | -0.14 | -20.00% | 23 | 308 | 1.52 | 0.85 | 0.38 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.11 | 0.22 | 0.18 | -0.14 | -43.75% | 694 | 594 | 1.33 | 0.54 | 0.73 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 229 | 3,547 | 1.74 | 0.21 | 0.58 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 458 | 452 | 2.06 | 0.06 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.90 | 0.01 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.46 | % | 0 | 0 | 4.69 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.47 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.03 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 104 | 3.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 759 | 105 | 2.92 | -0.02 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.02 | 0.08 | 0.06 | +0.04 | +200.00% | 308 | 186 | 1.86 | -0.15 | 0.38 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.17 | 0.25 | 0.22 | +0.09 | +69.24% | 1,248 | 632 | 1.67 | -0.46 | 0.73 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.46 | 0.66 | 0.54 | -0.11 | -16.93% | 1 | 2 | 2.09 | -0.79 | 0.58 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.85 | 1.39 | 1.12 | 0.00 | 0.00% | 0 | 2 | 3.08 | -0.94 | 0.24 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 1.35 | 2.06 | 1.59 | 0.00 | 0.00% | 0 | 0 | 6.02 | -0.99 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 1.89 | 2.60 | % | 0 | 0 | 8.26 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 2.18 | 3.10 | % | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 2.89 | 3.60 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |