Options Chain for CIPHER MINING INC COM (CIFR) - $7.64 as of 8/29/2025 8:23:20 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 | 6.60 | 7.65 | 7.13 | 6.39 | 0.00 | 0.00% | 14.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 1.00 | 6.05 | 7.15 | 6.60 | 6.16 | +0.18 | +3.01% | 6.60 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 1.50 | 5.60 | 6.65 | 6.13 | 5.52 | 0.00 | 0.00% | 4.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 2.00 | 5.15 | 6.15 | 5.65 | 5.10 | % | 2.83 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 2.50 | 4.60 | 5.65 | 5.13 | 4.67 | % | 2.05 | 1 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 3.00 | 4.10 | 5.15 | 4.63 | % | 1.54 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.50 | 3.60 | 4.65 | 4.13 | 2.55 | 0.00 | 0.00% | 1.18 | 0 | 10 | 6.76 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 4.00 | 3.55 | 3.70 | 3.63 | 3.00 | 0.00 | 0.00% | 0.91 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 4.50 | 2.73 | 3.20 | 2.97 | 3.40 | +1.45 | +74.36% | 0.66 | 7 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 2.62 | 2.72 | 2.67 | 2.54 | +0.44 | +20.96% | 0.53 | 105 | 879 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 5.50 | 2.13 | 2.25 | 2.19 | 2.00 | +0.40 | +25.00% | 0.40 | 183 | 2,415 | 0.00 | 0.99 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 1.64 | 1.70 | 1.67 | 1.65 | +0.48 | +41.03% | 0.28 | 208 | 648 | 0.00 | 0.96 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.50 | 1.18 | 1.28 | 1.23 | 1.18 | +0.43 | +57.34% | 0.19 | 170 | 677 | 0.99 | 0.90 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.00 | 0.79 | 0.84 | 0.82 | 0.78 | +0.38 | +95.00% | 0.12 | 507 | 990 | 0.75 | 0.79 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.50 | 0.49 | 0.53 | 0.51 | 0.45 | +0.21 | +87.50% | 0.07 | 886 | 2,085 | 0.82 | 0.63 | 0.34 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 8.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.18 | +128.58% | 0.04 | 2,607 | 2,742 | 0.93 | 0.46 | 0.35 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 8.50 | 0.19 | 0.22 | 0.21 | 0.19 | +0.07 | +58.34% | 0.02 | 1,319 | 153 | 1.06 | 0.32 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 2,979 | 325 | 1.14 | 0.21 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.50 | 0.06 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 2,756 | 24 | 1.19 | 0.14 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 354 | 6 | 1.23 | 0.10 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 221 | 0 | 1.27 | 0.06 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.15 | % | 0.00 | 2 | 0 | 1.35 | 0.04 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.03 | % | 0.00 | 35 | 0 | 1.49 | 0.02 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 18 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 17 | 5.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 2.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 32 | 4,358 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 65 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 339 | 1.53 | -0.01 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 129 | 226 | 1.11 | -0.04 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.08 | -0.07 | -46.67% | 0.01 | 588 | 337 | 1.09 | -0.10 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.18 | -52.95% | 0.02 | 1,229 | 2,661 | 1.13 | -0.21 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.50 | 0.35 | 0.39 | 0.37 | 0.38 | -0.22 | -36.67% | 0.05 | 1,249 | 54 | 1.20 | -0.37 | 0.34 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 8.00 | 0.66 | 0.69 | 0.68 | 0.70 | -0.24 | -25.54% | 0.09 | 1,286 | 23 | 1.30 | -0.54 | 0.35 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 8.50 | 1.02 | 1.09 | 1.06 | 1.00 | -0.38 | -27.54% | 0.12 | 17 | 21 | 1.42 | -0.68 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 1.46 | 1.51 | 1.49 | 1.53 | -0.41 | -21.14% | 0.17 | 151 | 1 | 1.55 | -0.79 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 9.50 | 1.91 | 2.00 | 1.96 | 1.94 | -0.48 | -19.84% | 0.21 | 1 | 2 | 1.96 | -0.86 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.00 | 2.38 | 2.45 | 2.42 | 2.26 | -1.59 | -41.30% | 0.24 | 1 | 5 | 2.35 | -0.90 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 2.86 | 2.97 | 2.92 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 26 | 2.04 | -0.94 | 0.09 | -0.01 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 3.30 | 3.45 | 3.38 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 9 | 3.11 | -0.96 | 0.06 | -0.01 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 11.50 | 3.80 | 3.95 | 3.88 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.33 | -0.98 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 4.30 | 4.50 | 4.40 | 4.85 | -0.50 | -9.35% | 0.37 | 4 | 4 | 3.83 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 12.50 | 4.30 | 5.15 | 4.73 | 5.30 | -0.05 | -0.94% | 0.38 | 3 | 6 | 3.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 5.30 | 5.50 | 5.40 | % | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |