Options Chain for CIPHER MINING INC COM (CIFR) - $2.86 as of 4/24/2025 10:35:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.00 | 2.74 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 1.00 | 1.77 | 2.37 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 1.50 | 1.29 | 1.78 | % | 0 | 0 | 3.94 | 0.97 | 0.07 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 2.00 | 0.92 | 1.04 | 0.70 | 0.00 | 0.00% | 0 | 92 | 1.46 | 0.86 | 0.19 | 0.00 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 2.50 | 0.61 | 0.68 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.70 | 0.33 | 0.00 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 3.00 | 0.35 | 0.42 | 0.35 | -0.03 | -7.90% | 1 | 17 | 1.17 | 0.51 | 0.39 | -0.01 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 3.50 | 0.19 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.33 | 0.37 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 4.00 | 0.07 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.20 | 0.29 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 4.50 | 0.04 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.11 | 0.21 | 0.00 | 4/22/2025 | 4/24/2025 9:58:59 AM EST |
| 5.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.06 | 0.14 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 5.50 | 0.00 | 0.04 | % | 0 | 0 | 1.31 | 0.04 | 0.09 | 0.00 | 4/24/2025 9:58:59 AM 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 1.00 | 0.00 | 0.47 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 1.50 | 0.00 | 0.37 | % | 0 | 0 | 3.60 | -0.03 | 0.07 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 2.00 | 0.06 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.14 | 0.19 | 0.00 | 4/15/2025 | 4/24/2025 9:58:59 AM EST |
| 2.50 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 5,003 | 1.18 | -0.30 | 0.33 | 0.00 | 4/23/2025 | 4/24/2025 9:58:59 AM EST |
| 3.00 | 0.43 | 0.49 | 0.51 | +0.06 | +13.34% | 1 | 12 | 1.26 | -0.49 | 0.39 | -0.01 | 4/24/2025 | 4/24/2025 9:58:59 AM EST |
| 3.50 | 0.73 | 0.83 | % | 0 | 0 | 1.10 | -0.67 | 0.37 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 4.00 | 1.09 | 1.24 | % | 0 | 0 | 1.07 | -0.80 | 0.29 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 4.50 | 1.54 | 1.72 | 2.17 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.89 | 0.21 | 0.00 | 4/21/2025 | 4/24/2025 9:58:59 AM EST |
| 5.00 | 1.98 | 2.22 | % | 0 | 0 | 1.88 | -0.94 | 0.14 | 0.00 | 4/24/2025 9:58:59 AM EST | |||
| 5.50 | 2.32 | 2.90 | % | 0 | 0 | 2.75 | -0.96 | 0.09 | 0.00 | 4/24/2025 9:58:59 AM EST |