Options Chain for CIPHER MINING INC COM (CIFR) - $8.11 as of 9/3/2025 8:32:34 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 | 7.40 | 8.10 | 7.75 | % | 15.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 1.00 | 6.55 | 7.70 | 7.13 | 6.60 | 0.00 | 0.00% | 7.13 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 1.50 | 6.35 | 7.20 | 6.78 | 5.67 | 0.00 | 0.00% | 4.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 2.00 | 5.95 | 6.75 | 6.35 | 5.45 | 0.00 | 0.00% | 3.17 | 0 | 1,313 | 8.11 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 2.50 | 5.05 | 6.05 | 5.55 | 5.60 | % | 2.22 | 5 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 3.00 | 4.65 | 5.15 | 4.90 | 5.45 | +0.05 | +0.93% | 1.63 | 6 | 2,092 | 3.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 3.50 | 4.50 | 4.70 | 4.60 | 2.12 | 0.00 | 0.00% | 1.31 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:56 PM EST |
| 4.00 | 4.10 | 4.15 | 4.13 | 4.15 | 0.00 | 0.00% | 1.03 | 5 | 5,262 | 2.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 4.50 | 3.60 | 3.70 | 3.65 | 3.41 | 0.00 | 0.00% | 0.81 | 0 | 89 | 2.19 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 5.00 | 3.10 | 3.20 | 3.15 | 3.16 | -0.14 | -4.25% | 0.63 | 226 | 6,317 | 1.63 | 0.98 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 5.50 | 2.64 | 2.74 | 2.69 | 2.98 | +0.11 | +3.84% | 0.49 | 1 | 183 | 1.25 | 0.95 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 6.00 | 2.19 | 2.24 | 2.22 | 2.15 | -0.25 | -10.42% | 0.37 | 32 | 13,615 | 1.17 | 0.90 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 6.50 | 1.78 | 1.83 | 1.81 | 1.85 | -0.05 | -2.64% | 0.28 | 22 | 1,582 | 1.19 | 0.84 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 7.00 | 1.42 | 1.47 | 1.45 | 1.51 | -0.15 | -9.04% | 0.21 | 239 | 25,849 | 1.20 | 0.76 | 0.15 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 7.50 | 1.13 | 1.17 | 1.15 | 1.18 | -0.13 | -9.93% | 0.15 | 292 | 4,444 | 1.22 | 0.67 | 0.17 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 8.00 | 0.90 | 0.94 | 0.92 | 0.94 | -0.16 | -14.55% | 0.12 | 394 | 10,077 | 1.27 | 0.58 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 8.50 | 0.70 | 0.76 | 0.73 | 0.75 | -0.15 | -16.67% | 0.09 | 298 | 2,122 | 1.32 | 0.49 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 9.00 | 0.57 | 0.61 | 0.59 | 0.57 | -0.14 | -19.72% | 0.07 | 627 | 14,651 | 1.35 | 0.42 | 0.17 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 9.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.12 | -20.00% | 0.05 | 76 | 953 | 1.39 | 0.36 | 0.15 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 10.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.12 | -23.08% | 0.04 | 1,514 | 14,762 | 1.44 | 0.30 | 0.14 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.11 | -29.73% | 0.02 | 43 | 3,674 | 1.50 | 0.22 | 0.11 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.10 | -35.72% | 0.02 | 28 | 4,273 | 1.57 | 0.16 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 13.00 | 0.12 | 0.15 | 0.14 | 0.24 | +0.04 | +20.00% | 0.01 | 51 | 577 | 1.63 | 0.12 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 14.00 | 0.07 | 0.12 | 0.10 | 0.18 | +0.04 | +28.58% | 0.01 | 28 | 384 | 1.66 | 0.09 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 0.04 | 0.09 | 0.07 | 0.09 | % | 0.00 | 50 | 0 | 1.68 | 0.07 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST | |
| 16.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.06 | 0.04 | 0.03 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.72 | 0.02 | 0.02 | 0.00 | 9/3/2025 3:59:56 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 587 | 3.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 932 | 4.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.36 | 0.18 | % | 0.05 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 20 | 13,782 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 388 | 1.76 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 5.00 | 0.02 | 0.11 | 0.07 | 0.06 | +0.02 | +50.00% | 0.01 | 36 | 5,896 | 1.53 | -0.02 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 5.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 104 | 79 | 1.24 | -0.05 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.02 | 15 | 2,404 | 1.23 | -0.10 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 6.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.07 | -26.93% | 0.03 | 174 | 275 | 1.20 | -0.16 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 7.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.02 | -6.07% | 0.05 | 379 | 2,881 | 1.21 | -0.24 | 0.15 | -0.02 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 7.50 | 0.51 | 0.54 | 0.53 | 0.52 | -0.02 | -3.71% | 0.07 | 886 | 257 | 1.24 | -0.33 | 0.17 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 8.00 | 0.77 | 0.82 | 0.80 | 0.80 | +0.01 | +1.27% | 0.10 | 126 | 813 | 1.28 | -0.42 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 8.50 | 1.09 | 1.14 | 1.12 | 1.05 | -0.04 | -3.67% | 0.13 | 46 | 52 | 1.33 | -0.51 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 9.00 | 1.44 | 1.49 | 1.47 | 1.37 | -0.08 | -5.52% | 0.16 | 64 | 97 | 1.37 | -0.58 | 0.17 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 9.50 | 1.83 | 1.99 | 1.91 | 1.74 | -2.11 | -54.81% | 0.20 | 104 | 4 | 1.50 | -0.64 | 0.15 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 10.00 | 2.24 | 2.29 | 2.27 | 2.16 | -1.44 | -40.00% | 0.23 | 30 | 6 | 1.45 | -0.70 | 0.14 | -0.03 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 11.00 | 3.10 | 3.20 | 3.15 | 2.97 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.55 | -0.78 | 0.11 | -0.03 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 12.00 | 4.00 | 4.10 | 4.05 | % | 0.34 | 0 | 0 | 1.57 | -0.84 | 0.09 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 13.00 | 4.95 | 5.05 | 5.00 | % | 0.38 | 0 | 0 | 1.63 | -0.88 | 0.07 | -0.02 | 9/3/2025 3:59:56 PM EST | |||
| 14.00 | 5.90 | 6.05 | 5.98 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.67 | -0.91 | 0.06 | -0.02 | 8/22/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 6.45 | 7.15 | 6.80 | % | 0.45 | 0 | 0 | 2.41 | -0.93 | 0.04 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 16.00 | 7.85 | 8.00 | 7.93 | % | 0.50 | 0 | 0 | 2.14 | -0.96 | 0.03 | -0.01 | 9/3/2025 3:59:56 PM EST | |||
| 17.00 | 8.80 | 9.00 | 8.90 | % | 0.52 | 0 | 0 | 2.28 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST |