Options Chain for CIPHER MINING INC COM (CIFR) - $2.89 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.00 | 2.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 1.00 | 1.30 | 2.10 | 6.00 | 0.00 | 0.00% | 0 | 29 | 8.82 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 1.50 | 1.05 | 1.35 | 4.70 | 0.00 | 0.00% | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 2.00 | 0.55 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 264 | 1.95 | 0.96 | 0.26 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 2.50 | 0.15 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 138 | 1.98 | 0.68 | 0.70 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 3.00 | 0.05 | 0.20 | 0.14 | -0.11 | -44.00% | 15 | 181 | 1.14 | 0.32 | 0.67 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 3 | 1,845 | 2.38 | 0.10 | 0.34 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 105 | 5,000 | 1.61 | 0.03 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 4.50 | 0.00 | 0.35 | 0.08 | +0.02 | +33.34% | 4 | 2,563 | 3.75 | 0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 23 | 10,009 | 2.62 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 5.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,318 | 3.54 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31,650 | 2.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.36 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,298 | 2.97 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,086 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1,092 | 6.22 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25,885 | 3.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 190 | 4.48 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 3:59:48 PM EST |
| 1.50 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 457 | 2.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.44 | -0.04 | 0.26 | 0.00 | 6/25/2024 | 9/6/2024 3:59:48 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 30 | 99 | 1.12 | -0.32 | 0.70 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | +0.13 | +43.34% | 20 | 763 | 1.00 | -0.68 | 0.67 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 3.50 | 0.70 | 0.95 | 0.87 | +0.22 | +33.85% | 33 | 4,665 | 1.78 | -0.90 | 0.34 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 4.00 | 1.15 | 1.45 | 1.30 | +0.30 | +30.00% | 101 | 1,639 | 1.90 | -0.97 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 4.50 | 1.65 | 1.90 | 1.08 | 0.00 | 0.00% | 0 | 2,887 | 0.00 | -0.99 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 2.20 | 2.45 | 2.27 | +0.77 | +51.34% | 19 | 1,397 | 2.89 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 5.50 | 2.65 | 2.95 | 2.85 | +0.25 | +9.62% | 1 | 616 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 3.10 | 3.40 | 2.99 | 0.00 | 0.00% | 0 | 161 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 6.50 | 3.60 | 4.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.00 | 4.10 | 4.50 | 3.08 | 0.00 | 0.00% | 0 | 89 | 4.73 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 7.50 | 4.60 | 5.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 8.00 | 5.10 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 4 | 3.73 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 6.20 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 130 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 7.10 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 11.00 | 8.10 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 9.10 | 9.50 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 10.10 | 10.50 | % | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |