Options Chain for CIPHER MINING INC COM (CIFR) - $18.80 as of 1/16/2026 9:16:45 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 | 16.55 | 19.60 | 18.08 | 14.30 | 0.00 | 0.00% | 18.08 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |
| 2.00 | 15.55 | 18.60 | 17.08 | 18.75 | 0.00 | 0.00% | 8.54 | 0 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 4:00:05 PM EST |
| 3.00 | 14.35 | 17.50 | 15.93 | 14.00 | 0.00 | 0.00% | 5.31 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:05 PM EST |
| 4.00 | 13.40 | 16.55 | 14.98 | 13.22 | 0.00 | 0.00% | 3.75 | 0 | 71 | 3.24 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 5.00 | 12.85 | 14.90 | 13.88 | 15.40 | +1.91 | +14.16% | 2.78 | 1 | 46 | 2.20 | 0.98 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 6.00 | 11.80 | 14.40 | 13.10 | 12.75 | 0.00 | 0.00% | 2.18 | 0 | 7 | 2.24 | 0.97 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 7.00 | 10.95 | 13.50 | 12.23 | 12.20 | 0.00 | 0.00% | 1.75 | 0 | 112 | 2.01 | 0.95 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 8.00 | 10.15 | 12.65 | 11.40 | 7.85 | 0.00 | 0.00% | 1.43 | 0 | 29 | 1.85 | 0.93 | 0.01 | -0.01 | 12/30/2025 | 1/16/2026 4:00:05 PM EST |
| 9.00 | 9.35 | 12.20 | 10.78 | 9.95 | 0.00 | 0.00% | 1.20 | 0 | 35 | 1.88 | 0.92 | 0.01 | -0.01 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 10.00 | 8.65 | 10.95 | 9.80 | 10.00 | 0.00 | 0.00% | 0.98 | 0 | 137 | 1.58 | 0.89 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 11.00 | 8.60 | 10.30 | 9.45 | 8.60 | 0.00 | 0.00% | 0.86 | 0 | 219 | 1.20 | 0.87 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 12.00 | 7.70 | 9.40 | 8.55 | 8.51 | +0.76 | +9.81% | 0.71 | 30 | 324 | 1.10 | 0.84 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 13.00 | 6.70 | 9.20 | 7.95 | 6.55 | 0.00 | 0.00% | 0.61 | 0 | 195 | 1.09 | 0.81 | 0.02 | -0.01 | 1/7/2026 | 1/16/2026 4:00:05 PM EST |
| 14.00 | 7.10 | 7.70 | 7.40 | 8.00 | +1.00 | +14.29% | 0.53 | 25 | 521 | 1.10 | 0.78 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 15.00 | 6.65 | 7.05 | 6.85 | 6.80 | +0.50 | +7.94% | 0.46 | 266 | 2,019 | 1.09 | 0.75 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 16.00 | 6.25 | 6.60 | 6.43 | 6.80 | +1.07 | +18.68% | 0.40 | 28 | 1,256 | 1.10 | 0.72 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 17.00 | 5.35 | 6.45 | 5.90 | 6.10 | +0.90 | +17.31% | 0.35 | 42 | 1,265 | 1.08 | 0.69 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 18.00 | 5.30 | 5.95 | 5.63 | 5.50 | +0.75 | +15.79% | 0.31 | 94 | 2,299 | 1.10 | 0.67 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 19.00 | 4.70 | 5.35 | 5.03 | 5.10 | +0.68 | +15.39% | 0.26 | 312 | 1,287 | 1.05 | 0.64 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 20.00 | 4.75 | 5.00 | 4.88 | 4.86 | +0.81 | +20.00% | 0.24 | 1,090 | 4,132 | 1.10 | 0.61 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 21.00 | 4.45 | 4.70 | 4.58 | 4.65 | +0.80 | +20.78% | 0.22 | 853 | 1,884 | 1.10 | 0.58 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 22.00 | 4.00 | 4.65 | 4.33 | 4.20 | +0.50 | +13.52% | 0.20 | 183 | 2,103 | 1.11 | 0.56 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 23.00 | 3.90 | 4.55 | 4.23 | 4.35 | +0.95 | +27.95% | 0.18 | 121 | 1,206 | 1.15 | 0.54 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 24.00 | 3.55 | 3.90 | 3.73 | 3.90 | +0.45 | +13.05% | 0.16 | 30 | 2,940 | 1.09 | 0.51 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 25.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.50 | +16.40% | 0.14 | 5,483 | 5,885 | 1.11 | 0.49 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 26.00 | 3.10 | 3.60 | 3.35 | 3.40 | +0.20 | +6.25% | 0.13 | 34 | 549 | 1.11 | 0.47 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 27.00 | 3.00 | 3.70 | 3.35 | 3.45 | +0.52 | +17.75% | 0.12 | 1 | 357 | 1.15 | 0.45 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 28.00 | 2.85 | 3.05 | 2.95 | 3.20 | +0.80 | +33.34% | 0.11 | 225 | 1,513 | 1.11 | 0.43 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 29.00 | 2.49 | 3.25 | 2.87 | 2.95 | +0.65 | +28.27% | 0.10 | 7 | 929 | 1.13 | 0.41 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 30.00 | 2.58 | 2.72 | 2.65 | 2.62 | +0.67 | +34.36% | 0.09 | 351 | 4,737 | 1.12 | 0.40 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 31.00 | 2.39 | 2.87 | 2.63 | 2.68 | +0.68 | +34.00% | 0.08 | 24 | 225 | 1.15 | 0.38 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 32.00 | 2.16 | 2.45 | 2.31 | 2.42 | +0.35 | +16.91% | 0.07 | 128 | 4,518 | 1.11 | 0.36 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 33.00 | 2.02 | 2.68 | 2.35 | 2.45 | +0.64 | +35.36% | 0.07 | 6 | 105 | 1.15 | 0.35 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 34.00 | 2.03 | 2.29 | 2.16 | 2.15 | +0.54 | +33.54% | 0.06 | 117 | 136 | 1.13 | 0.33 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 35.00 | 1.98 | 2.05 | 2.02 | 2.05 | +0.43 | +26.55% | 0.06 | 24,556 | 1,432 | 1.13 | 0.32 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 36.00 | 1.83 | 1.96 | 1.90 | 1.94 | +0.17 | +9.61% | 0.05 | 12 | 695 | 1.12 | 0.31 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 37.00 | 1.74 | 1.85 | 1.80 | 1.76 | +0.39 | +28.47% | 0.05 | 253 | 3,479 | 1.12 | 0.30 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 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 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.02 | -0.01 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.82 | -0.02 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:05 PM EST |
| 6.00 | 0.02 | 0.65 | 0.34 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.19 | -0.03 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 7.00 | 0.07 | 0.72 | 0.40 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 110 | 1.13 | -0.05 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 8.00 | 0.24 | 0.72 | 0.48 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 13,050 | 1.10 | -0.07 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 9.00 | 0.60 | 1.00 | 0.80 | 1.08 | 0.00 | 0.00% | 0.09 | 0 | 405 | 1.17 | -0.08 | 0.01 | -0.01 | 12/5/2025 | 1/16/2026 4:00:05 PM EST |
| 10.00 | 0.85 | 1.25 | 1.05 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 415 | 1.15 | -0.11 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 11.00 | 1.16 | 1.59 | 1.38 | 1.34 | 0.00 | 0.00% | 0.13 | 0 | 129 | 1.15 | -0.13 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 12.00 | 1.29 | 1.76 | 1.53 | 1.81 | 0.00 | 0.00% | 0.13 | 0 | 2,977 | 1.07 | -0.16 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 13.00 | 1.87 | 2.19 | 2.03 | 1.95 | -0.19 | -8.88% | 0.16 | 120 | 2,390 | 1.11 | -0.19 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 14.00 | 2.41 | 2.58 | 2.50 | 2.39 | -0.26 | -9.82% | 0.18 | 10 | 406 | 1.11 | -0.22 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 15.00 | 2.70 | 3.10 | 2.90 | 2.84 | -0.26 | -8.39% | 0.19 | 4 | 3,620 | 1.09 | -0.25 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 16.00 | 3.40 | 3.60 | 3.50 | 3.38 | -0.22 | -6.12% | 0.22 | 137 | 374 | 1.11 | -0.28 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 17.00 | 3.95 | 4.20 | 4.08 | 3.92 | -0.11 | -2.73% | 0.24 | 6 | 1,035 | 1.11 | -0.31 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 18.00 | 4.50 | 4.75 | 4.63 | 4.60 | -0.40 | -8.00% | 0.26 | 95 | 599 | 1.10 | -0.33 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 19.00 | 5.15 | 5.40 | 5.28 | 5.16 | -0.94 | -15.41% | 0.28 | 15 | 1,095 | 1.11 | -0.36 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 20.00 | 5.70 | 6.05 | 5.88 | 5.86 | -0.14 | -2.34% | 0.29 | 3 | 1,564 | 1.10 | -0.39 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 21.00 | 6.45 | 6.85 | 6.65 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 109 | 1.12 | -0.42 | 0.03 | -0.02 | 1/8/2026 | 1/16/2026 4:00:05 PM EST |
| 22.00 | 7.10 | 7.45 | 7.28 | 7.07 | -0.58 | -7.59% | 0.33 | 30 | 137 | 1.11 | -0.44 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 23.00 | 7.85 | 8.25 | 8.05 | 7.95 | 0.00 | 0.00% | 0.35 | 0 | 65 | 1.12 | -0.46 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 24.00 | 8.55 | 8.95 | 8.75 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.11 | -0.49 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 25.00 | 8.80 | 9.80 | 9.30 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 350 | 1.07 | -0.51 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 26.00 | 10.10 | 11.05 | 10.58 | 10.00 | -0.15 | -1.48% | 0.41 | 1 | 37 | 1.17 | -0.53 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 27.00 | 10.70 | 11.35 | 11.03 | 11.35 | 0.00 | 0.00% | 0.41 | 0 | 49 | 1.10 | -0.55 | 0.03 | -0.02 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 28.00 | 11.75 | 12.10 | 11.93 | 12.50 | 0.00 | 0.00% | 0.43 | 0 | 52 | 1.12 | -0.57 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 29.00 | 12.50 | 12.95 | 12.73 | 15.50 | 0.00 | 0.00% | 0.44 | 0 | 56 | 1.12 | -0.59 | 0.03 | -0.02 | 12/15/2025 | 1/16/2026 4:00:05 PM EST |
| 30.00 | 12.85 | 13.80 | 13.33 | 14.09 | 0.00 | 0.00% | 0.44 | 0 | 219 | 1.07 | -0.60 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 31.00 | 12.85 | 15.35 | 14.10 | 14.75 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.03 | -0.62 | 0.03 | -0.02 | 12/2/2025 | 1/16/2026 4:00:05 PM EST |
| 32.00 | 14.95 | 15.90 | 15.43 | 15.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.16 | -0.64 | 0.03 | -0.02 | 12/2/2025 | 1/16/2026 4:00:05 PM EST |
| 33.00 | 15.55 | 16.50 | 16.03 | 15.85 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.10 | -0.65 | 0.03 | -0.02 | 11/4/2025 | 1/16/2026 4:00:05 PM EST |
| 34.00 | 15.75 | 17.30 | 16.53 | 16.65 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.00 | -0.67 | 0.03 | -0.02 | 11/6/2025 | 1/16/2026 4:00:05 PM EST |
| 35.00 | 16.65 | 19.40 | 18.03 | 17.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.13 | -0.68 | 0.03 | -0.02 | 12/4/2025 | 1/16/2026 4:00:05 PM EST |
| 36.00 | 18.50 | 19.85 | 19.18 | 18.35 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.22 | -0.69 | 0.03 | -0.02 | 11/6/2025 | 1/16/2026 4:00:05 PM EST |
| 37.00 | 19.30 | 19.95 | 19.63 | 22.90 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.12 | -0.70 | 0.02 | -0.02 | 12/17/2025 | 1/16/2026 4:00:05 PM EST |