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 | 4.84 | 0.00 | 0.00% | 11.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 1.00 | 4.60 | 5.65 | 5.13 | 3.74 | 0.00 | 0.00% | 5.13 | 0 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 1.50 | 4.35 | 5.15 | 4.75 | 3.20 | 0.00 | 0.00% | 3.17 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 2.00 | 3.50 | 4.65 | 4.08 | % | 2.04 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.50 | 3.40 | 4.15 | 3.78 | % | 1.51 | 0 | 0 | 4.24 | 0.99 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 2.88 | 3.65 | 3.27 | % | 1.09 | 0 | 0 | 3.53 | 0.98 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.50 | 2.19 | 3.05 | 2.62 | 2.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.70 | 0.95 | 0.04 | 0.00 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 1.92 | 2.41 | 2.17 | 1.63 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.91 | 0.90 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 1.57 | 1.98 | 1.78 | 1.58 | 0.00 | 0.00% | 0.40 | 0 | 59 | 1.12 | 0.84 | 0.11 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 1.27 | 1.61 | 1.44 | 1.43 | +0.23 | +19.17% | 0.29 | 2 | 39 | 1.26 | 0.76 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.50 | 0.99 | 1.29 | 1.14 | 1.20 | +0.25 | +26.32% | 0.21 | 102 | 302 | 1.25 | 0.67 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.76 | 1.06 | 0.91 | 0.94 | +0.03 | +3.30% | 0.15 | 143 | 139 | 1.27 | 0.58 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 0.58 | 0.87 | 0.73 | 0.58 | -0.01 | -1.70% | 0.11 | 126 | 89 | 1.28 | 0.49 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.00 | 0.44 | 0.74 | 0.59 | 0.65 | +0.17 | +35.42% | 0.08 | 867 | 149 | 1.31 | 0.41 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.33 | 0.62 | 0.48 | 0.60 | +0.02 | +3.45% | 0.06 | 16 | 86 | 1.33 | 0.34 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.54 | 0.45 | 0.45 | -0.20 | -30.77% | 0.06 | 10 | 1 | 1.45 | 0.28 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 8.50 | 0.19 | 0.46 | 0.33 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.38 | 0.24 | 0.14 | -0.01 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 9.00 | 0.15 | 0.39 | 0.27 | % | 0.03 | 0 | 0 | 1.40 | 0.21 | 0.12 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.50 | 0.09 | 0.30 | 0.20 | 0.26 | -0.05 | -16.13% | 0.02 | 7 | 2 | 1.35 | 0.18 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.33 | 0.19 | 0.26 | % | 0.02 | 2 | 0 | 1.40 | 0.16 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 11.00 | 0.01 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.14 | 0.08 | -0.01 | 7/3/2025 | 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 7.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.54 | -0.01 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 108 | 2.98 | -0.02 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 3.50 | 0.05 | 0.34 | 0.20 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.78 | -0.05 | 0.04 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 4.00 | 0.08 | 0.17 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 5,047 | 1.28 | -0.10 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 4.50 | 0.15 | 0.29 | 0.22 | 0.20 | -0.14 | -41.18% | 0.05 | 3 | 253 | 1.25 | -0.16 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.23 | 0.50 | 0.37 | 0.34 | -0.13 | -27.66% | 0.07 | 28 | 56 | 1.22 | -0.24 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 5.50 | 0.43 | 0.72 | 0.58 | 0.61 | -0.24 | -28.24% | 0.11 | 15 | 47 | 1.24 | -0.33 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 6.00 | 0.69 | 0.91 | 0.80 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.42 | 0.18 | -0.01 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 6.50 | 1.00 | 1.33 | 1.17 | % | 0.18 | 0 | 0 | 1.28 | -0.51 | 0.19 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 7.00 | 1.36 | 1.69 | 1.53 | % | 0.22 | 0 | 0 | 1.31 | -0.59 | 0.18 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 7.50 | 1.75 | 2.08 | 1.92 | % | 0.26 | 0 | 0 | 1.33 | -0.66 | 0.17 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 8.00 | 2.20 | 2.48 | 2.34 | % | 0.29 | 0 | 0 | 1.38 | -0.72 | 0.15 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 8.50 | 2.58 | 2.94 | 2.76 | % | 0.32 | 0 | 0 | 1.36 | -0.76 | 0.14 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 3.00 | 3.40 | 3.20 | % | 0.36 | 0 | 0 | 1.34 | -0.79 | 0.12 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 9.50 | 3.50 | 3.85 | 3.68 | % | 0.39 | 0 | 0 | 1.40 | -0.82 | 0.11 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 3.90 | 4.35 | 4.13 | % | 0.41 | 0 | 0 | 1.83 | -0.84 | 0.10 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 4.80 | 5.30 | 5.05 | % | 0.46 | 0 | 0 | 2.02 | -0.86 | 0.08 | -0.01 | 7/8/2025 4:00:01 PM EST |