Options Chain for CIPHER MINING INC COM (CIFR) - $3.12 as of 5/30/2025 9:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.13 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 1.00 | 2.01 | 2.29 | 2.80 | 0.00 | 0.00% | 0 | 20 | 3.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 1.50 | 1.52 | 1.69 | 1.87 | 0.00 | 0.00% | 0 | 3 | 3.52 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 2.00 | 1.07 | 1.19 | 1.36 | 0.00 | 0.00% | 0 | 1,775 | 2.19 | 0.96 | 0.09 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 2.50 | 0.65 | 0.71 | 0.69 | -0.41 | -37.28% | 26 | 29 | 0.94 | 0.84 | 0.30 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 3.00 | 0.26 | 0.37 | 0.35 | -0.10 | -22.23% | 508 | 4,449 | 0.87 | 0.61 | 0.55 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 3.50 | 0.14 | 0.17 | 0.14 | -0.11 | -44.00% | 95 | 123 | 0.98 | 0.34 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 4.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 215 | 7,143 | 1.05 | 0.19 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 4.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 462 | 1.16 | 0.11 | 0.23 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 5.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 804 | 14,514 | 1.30 | 0.06 | 0.14 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,197 | 1.52 | 0.02 | 0.07 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10,880 | 1.60 | 0.02 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 6,609 | 1.87 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.47 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1,554 | 3.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 1,610 | 4.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 5,191 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 185 | 3.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 1,051 | 5.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,991 | 2.48 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,567 | 3.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 4,521 | 2.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 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 | 0.36 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.47 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.47 | % | 0 | 0 | 5.58 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,338 | 1.45 | -0.04 | 0.09 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 2.50 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.00 | -0.16 | 0.30 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 3.00 | 0.20 | 0.24 | 0.21 | +0.05 | +31.25% | 12 | 5,909 | 0.94 | -0.39 | 0.55 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 3.50 | 0.50 | 0.55 | 0.51 | +0.09 | +21.43% | 51 | 135 | 0.93 | -0.66 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 4.00 | 0.86 | 1.03 | 0.89 | +0.05 | +5.96% | 1 | 1,556 | 1.13 | -0.81 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 4.50 | 1.30 | 1.46 | % | 0 | 0 | 1.39 | -0.89 | 0.23 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 1.86 | 2.08 | 1.58 | 0.00 | 0.00% | 0 | 845 | 1.58 | -0.94 | 0.14 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 5.50 | 2.23 | 2.55 | % | 0 | 0 | 2.52 | -0.98 | 0.07 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 2.85 | 2.93 | 2.82 | +0.26 | +10.16% | 7 | 543 | 1.98 | -0.98 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 7.00 | 3.85 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 130 | 2.37 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 4.35 | 4.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 4.80 | 4.95 | 5.70 | 0.00 | 0.00% | 0 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:01 PM EST |
| 9.00 | 5.80 | 6.00 | 6.72 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 6.85 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 7.80 | 7.95 | 5.22 | 0.00 | 0.00% | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 8.80 | 9.05 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 13.00 | 9.80 | 10.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 10.80 | 11.05 | 10.75 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 11.75 | 12.05 | 12.69 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 4:00:01 PM EST |