Options Chain for CIPHER MINING INC COM (CIFR) - $3.57 as of 5/28/2025 4:32:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.19 | 2.66 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 2.00 | 1.36 | 1.48 | 1.49 | -0.11 | -6.88% | 127 | 5 | 1.13 | 0.93 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 3.00 | 0.65 | 0.78 | 0.65 | -0.20 | -23.53% | 9 | 1,335 | 1.10 | 0.69 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 0.26 | 0.31 | 0.29 | -0.08 | -21.63% | 65 | 841 | 1.00 | 0.39 | 0.31 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 35 | 966 | 0.97 | 0.20 | 0.22 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 10 | 8,212 | 1.12 | 0.10 | 0.14 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.26 | 0.05 | 0.08 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.07 | 0.09 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 3.00 | 0.29 | 0.32 | 0.31 | +0.06 | +24.00% | 3 | 231 | 1.00 | -0.31 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 4.00 | 0.88 | 0.93 | 0.85 | 0.00 | 0.00% | 0 | 228 | 0.97 | -0.61 | 0.31 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 1.71 | 1.85 | 1.57 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.80 | 0.22 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 2.51 | 2.86 | % | 0 | 0 | 1.23 | -0.90 | 0.14 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 7.00 | 3.50 | 3.80 | % | 0 | 0 | 1.65 | -0.95 | 0.08 | 0.00 | 5/28/2025 3:59:53 PM EST |