Options Chain for CIPHER MINING INC COM (CIFR) - $5.78 as of 7/8/2025 7:15:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 6.15 | 5.63 | 3.34 | 0.00 | 0.00% | 11.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:01 PM EST |
| 1.00 | 4.60 | 5.65 | 5.13 | 4.75 | 0.00 | 0.00% | 5.13 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 1.50 | 4.10 | 5.15 | 4.63 | 4.55 | +0.32 | +7.57% | 3.09 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 2.00 | 3.60 | 4.65 | 4.13 | 4.07 | +0.40 | +10.90% | 2.06 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 2.50 | 3.05 | 4.15 | 3.60 | 3.63 | +0.41 | +12.74% | 1.44 | 3 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.00 | 2.88 | 3.60 | 3.24 | 3.17 | +0.40 | +14.44% | 1.08 | 4 | 196 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 3.50 | 2.43 | 2.60 | 2.52 | 2.54 | +0.04 | +1.60% | 0.72 | 21 | 118 | 4.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 1.77 | 2.28 | 2.03 | 2.07 | +0.43 | +26.22% | 0.51 | 53 | 731 | 2.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 1.42 | 1.69 | 1.56 | 1.56 | +0.28 | +21.88% | 0.35 | 112 | 1,215 | 5.03 | 1.00 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.88 | 1.07 | 0.98 | 1.06 | +0.26 | +32.50% | 0.20 | 218 | 1,662 | 1.71 | 0.95 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.50 | 0.54 | 0.62 | 0.58 | 0.67 | +0.19 | +39.59% | 0.11 | 1,442 | 1,245 | 2.24 | 0.81 | 0.39 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.24 | 0.29 | 0.27 | 0.30 | 0.00 | 0.00% | 0.05 | 1,454 | 10,377 | 1.13 | 0.54 | 0.60 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 0.09 | 0.13 | 0.11 | 0.15 | -0.01 | -6.25% | 0.02 | 2,010 | 6,696 | 1.27 | 0.27 | 0.50 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 1,142 | 896 | 1.53 | 0.11 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 2,203 | 637 | 1.81 | 0.03 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.01 | 105 | 238 | 2.65 | 0.01 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 5.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.39 | 0.20 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.39 | 0.20 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,059 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 69 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 568 | 1.75 | 0.00 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.01 | 20 | 1,067 | 1.46 | -0.05 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.12 | -66.67% | 0.01 | 1,242 | 1,336 | 1.21 | -0.19 | 0.39 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.22 | -47.83% | 0.05 | 710 | 4,397 | 1.30 | -0.46 | 0.60 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 0.45 | 0.72 | 0.59 | 0.59 | -0.39 | -39.80% | 0.09 | 5 | 22 | 1.48 | -0.73 | 0.50 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.98 | 1.08 | 1.03 | 0.93 | -0.42 | -31.12% | 0.15 | 29 | 363 | 1.86 | -0.89 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 1.17 | 1.76 | 1.47 | % | 0.20 | 0 | 0 | 3.46 | -0.97 | 0.11 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 8.00 | 1.82 | 2.37 | 2.10 | % | 0.26 | 0 | 0 | 4.54 | -0.99 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 8.50 | 2.10 | 3.05 | 2.58 | % | 0.30 | 0 | 0 | 5.90 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 2.81 | 3.55 | 3.18 | % | 0.35 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.50 | 3.40 | 4.05 | 3.73 | 3.47 | 0.00 | 0.00% | 0.39 | 0 | 21 | 6.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | % | 0.42 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.50 | 4.30 | 6.45 | 5.38 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 4.80 | 5.55 | 5.18 | % | 0.47 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |