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 | 2.00 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1.00 | 1.81 | 2.22 | 1.92 | 0.00 | 0.00% | 0 | 7 | 6.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1.50 | 1.33 | 1.75 | 1.72 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 2.00 | 0.80 | 1.12 | 1.05 | -0.05 | -4.55% | 18 | 374 | 1.92 | 0.97 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.47 | 0.69 | 0.56 | -0.14 | -20.00% | 14 | 66 | 1.41 | 0.82 | 0.37 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.18 | 0.27 | 0.27 | -0.11 | -28.95% | 287 | 14,030 | 1.11 | 0.54 | 0.60 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.08 | 0.12 | 0.10 | -0.12 | -54.55% | 37 | 1,399 | 1.27 | 0.28 | 0.50 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 831 | 1.41 | 0.14 | 0.32 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.76 | 0.05 | 0.17 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 405 | 1.96 | 0.02 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.47 | % | 0 | 0 | 3.34 | 0.01 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.45 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 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 | 0.42 | % | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.03 | +0.01 | +50.00% | 25 | 6,320 | 1.76 | -0.03 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 3,828 | 257 | 1.34 | -0.18 | 0.37 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.26 | 0.28 | 0.27 | +0.09 | +50.00% | 795 | 671 | 1.29 | -0.46 | 0.60 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.60 | 0.75 | 0.59 | -0.08 | -11.94% | 1 | 100 | 1.34 | -0.72 | 0.50 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 1.03 | 1.09 | 1.36 | 0.00 | 0.00% | 0 | 89 | 1.43 | -0.86 | 0.32 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 1.36 | 1.80 | % | 0 | 0 | 3.03 | -0.95 | 0.17 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 1.87 | 2.29 | % | 0 | 0 | 3.36 | -0.98 | 0.08 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 2.18 | 2.87 | % | 0 | 0 | 3.75 | -0.99 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 2.74 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 10 | 4.21 | -1.00 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |