Options Chain for CIPHER MINING INC COM (CIFR) - $3.72 as of 6/13/2025 9:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.75 | 3.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 1.00 | 2.47 | 3.35 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 1.50 | 1.79 | 2.83 | % | 0 | 0 | 4.54 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 2.00 | 1.50 | 2.23 | % | 0 | 0 | 3.03 | 0.97 | 0.05 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 2.50 | 1.17 | 1.45 | % | 0 | 0 | 1.48 | 0.89 | 0.13 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.82 | 1.05 | % | 0 | 0 | 1.01 | 0.78 | 0.21 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 3.50 | 0.55 | 0.76 | % | 0 | 0 | 1.02 | 0.64 | 0.27 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.32 | 0.54 | % | 0 | 0 | 1.01 | 0.50 | 0.29 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 4.50 | 0.19 | 0.40 | % | 0 | 0 | 1.01 | 0.37 | 0.28 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 0.31 | % | 0 | 0 | 1.02 | 0.27 | 0.24 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 5.50 | 0.05 | 0.24 | % | 0 | 0 | 1.04 | 0.20 | 0.20 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.07 | 0.13 | 0.12 | -0.06 | -33.34% | 3 | 5 | 1.06 | 0.15 | 0.16 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 6.50 | 0.01 | 0.16 | % | 0 | 0 | 1.05 | 0.11 | 0.13 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.01 | 0.16 | % | 0 | 0 | 1.11 | 0.08 | 0.10 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.01 | % | 1 | 0 | 1.91 | 0.04 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 8.00 | 0.00 | 0.36 | 0.01 | % | 1 | 0 | 2.14 | 0.03 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 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 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.47 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.47 | % | 0 | 0 | 3.93 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.39 | % | 0 | 0 | 2.66 | -0.03 | 0.05 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 2.50 | 0.01 | 0.17 | % | 0 | 0 | 0.97 | -0.11 | 0.13 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.11 | 0.31 | 0.20 | % | 1 | 0 | 1.00 | -0.22 | 0.21 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 3.50 | 0.31 | 0.52 | 0.42 | +0.07 | +20.00% | 3 | 3 | 1.00 | -0.36 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 4.00 | 0.59 | 0.82 | % | 0 | 0 | 0.99 | -0.50 | 0.29 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 4.50 | 0.95 | 1.17 | % | 0 | 0 | 0.99 | -0.63 | 0.28 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 5.00 | 1.35 | 1.58 | % | 0 | 0 | 1.00 | -0.73 | 0.24 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 5.50 | 1.79 | 2.02 | % | 0 | 0 | 0.80 | -0.80 | 0.20 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 2.23 | 2.50 | % | 0 | 0 | 1.40 | -0.85 | 0.16 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.50 | 2.69 | 2.97 | % | 0 | 0 | 1.50 | -0.89 | 0.13 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 3.00 | 3.65 | % | 0 | 0 | 1.92 | -0.92 | 0.10 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.50 | 3.65 | 4.25 | % | 0 | 0 | 2.34 | -0.96 | 0.07 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 3.75 | 4.85 | % | 0 | 0 | 2.64 | -0.97 | 0.05 | 0.00 | 6/13/2025 3:59:57 PM EST |