Options Chain for CIPHER MINING INC COM (CIFR) - $10.85 as of 9/12/2025 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.25 | 10.55 | 9.90 | 6.65 | 0.00 | 0.00% | 9.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 8.75 | 10.05 | 9.40 | 8.84 | 0.00 | 0.00% | 6.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 8.25 | 9.55 | 8.90 | 8.64 | 0.00 | 0.00% | 4.45 | 0 | 2 | 9.57 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 8.00 | 9.05 | 8.53 | 8.25 | 0.00 | 0.00% | 3.41 | 0 | 10 | 8.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 7.55 | 8.55 | 8.05 | 7.82 | 0.00 | 0.00% | 2.68 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 3.50 | 7.10 | 8.05 | 7.58 | 4.89 | 0.00 | 0.00% | 2.17 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 6.80 | 7.55 | 7.18 | 4.21 | 0.00 | 0.00% | 1.79 | 0 | 13 | 5.66 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 6.30 | 7.05 | 6.68 | 4.40 | 0.00 | 0.00% | 1.48 | 0 | 11 | 4.92 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 5.80 | 6.55 | 6.18 | 3.00 | 0.00 | 0.00% | 1.24 | 0 | 29 | 3.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 5.30 | 5.45 | 5.38 | 5.10 | +0.35 | +7.37% | 0.98 | 3 | 134 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 4.55 | 4.90 | 4.73 | 4.55 | +0.20 | +4.60% | 0.79 | 10 | 997 | 2.09 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 4.05 | 4.45 | 4.25 | 4.11 | +0.27 | +7.04% | 0.65 | 15 | 1,609 | 2.64 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 3.85 | 3.95 | 3.90 | 3.45 | +0.24 | +7.48% | 0.56 | 30 | 496 | 1.62 | 0.97 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 3.35 | 3.45 | 3.40 | 3.25 | +0.46 | +16.49% | 0.45 | 9 | 295 | 1.41 | 0.94 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 2.87 | 2.97 | 2.92 | 2.64 | +0.42 | +18.92% | 0.36 | 23 | 372 | 1.36 | 0.91 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 2.30 | 2.75 | 2.53 | 2.52 | +0.66 | +35.49% | 0.30 | 12 | 735 | 1.15 | 0.87 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 2.01 | 2.13 | 2.07 | 2.13 | +0.66 | +44.90% | 0.23 | 98 | 2,363 | 1.05 | 0.82 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 1.73 | 1.78 | 1.76 | 1.75 | +0.55 | +45.84% | 0.19 | 18 | 544 | 1.12 | 0.75 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 1.41 | 1.49 | 1.45 | 1.35 | +0.39 | +40.63% | 0.14 | 395 | 1,496 | 1.17 | 0.68 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 1.19 | 1.41 | 1.30 | 1.21 | +0.41 | +51.25% | 0.12 | 544 | 1,211 | 1.21 | 0.61 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.97 | 1.01 | 0.99 | 0.99 | +0.28 | +39.44% | 0.09 | 1,368 | 283 | 1.23 | 0.53 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.79 | 0.84 | 0.82 | 0.80 | +0.27 | +50.95% | 0.07 | 981 | 7 | 1.26 | 0.46 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.64 | 0.69 | 0.67 | 0.66 | +0.26 | +65.00% | 0.06 | 484 | 287 | 1.28 | 0.39 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.52 | 0.57 | 0.55 | 0.53 | +0.23 | +76.67% | 0.04 | 118 | 1,192 | 1.30 | 0.33 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.42 | 0.47 | 0.45 | 0.42 | +0.13 | +44.83% | 0.03 | 7 | 13 | 1.33 | 0.29 | 0.12 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.03 | -8.83% | 0.02 | 10 | 14 | 1.37 | 0.22 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.18 | 0.22 | 0.20 | 0.17 | -0.04 | -19.05% | 0.01 | 177 | 227 | 1.38 | 0.17 | 0.08 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.12 | 0.16 | 0.14 | 0.11 | +0.01 | +10.00% | 0.01 | 4 | 14 | 1.40 | 0.12 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 150 | 58 | 1.49 | 0.10 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 53 | 113 | 1.54 | 0.09 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.72 | 0.06 | 0.03 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.37 | 0.02 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.95 | 0.02 | 0.01 | -0.01 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.33 | 0.17 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.34 | 0.17 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 3.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,022 | 2.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 3.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.03 | 4 | 111 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 172 | 2.94 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.34 | 0.17 | 0.03 | -0.01 | -25.00% | 0.03 | 4 | 396 | 2.61 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,828 | 2.27 | -0.03 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.42 | -0.06 | 0.04 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.01 | -8.34% | 0.01 | 100 | 55 | 1.14 | -0.09 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.13 | -48.15% | 0.02 | 20 | 136 | 1.15 | -0.13 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.21 | -44.69% | 0.03 | 528 | 1,272 | 1.15 | -0.18 | 0.10 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 0.37 | 0.42 | 0.40 | 0.42 | -0.28 | -40.00% | 0.04 | 68 | 43 | 1.17 | -0.25 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.56 | 0.60 | 0.58 | 0.61 | -0.29 | -32.23% | 0.06 | 1,332 | 130 | 1.17 | -0.32 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.80 | 0.86 | 0.83 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.21 | -0.39 | 0.15 | -0.04 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 1.09 | 1.22 | 1.16 | 1.09 | -0.45 | -29.23% | 0.11 | 63 | 24 | 1.28 | -0.47 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 1.41 | 1.65 | 1.53 | 1.49 | -0.23 | -13.38% | 0.13 | 1,273 | 4 | 1.37 | -0.54 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 1.76 | 1.98 | 1.87 | 2.27 | -0.29 | -11.33% | 0.16 | 1 | 10 | 1.37 | -0.61 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 2.14 | 2.35 | 2.25 | % | 0.18 | 0 | 0 | 1.40 | -0.67 | 0.13 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 2.54 | 2.60 | 2.57 | % | 0.20 | 0 | 0 | 1.31 | -0.71 | 0.12 | -0.04 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 3.40 | 3.80 | 3.60 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.61 | -0.78 | 0.10 | -0.03 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 4.30 | 4.50 | 4.40 | % | 0.29 | 0 | 0 | 1.56 | -0.83 | 0.08 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 16.00 | 5.25 | 5.70 | 5.48 | % | 0.34 | 0 | 0 | 1.76 | -0.88 | 0.06 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 17.00 | 6.20 | 6.70 | 6.45 | % | 0.38 | 0 | 0 | 2.45 | -0.90 | 0.05 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 7.15 | 7.75 | 7.45 | % | 0.41 | 0 | 0 | 2.70 | -0.91 | 0.04 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 8.15 | 8.80 | 8.48 | % | 0.45 | 0 | 0 | 2.87 | -0.94 | 0.03 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 9.10 | 9.80 | 9.45 | % | 0.47 | 0 | 0 | 3.09 | -0.98 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 21.00 | 10.10 | 10.80 | 10.45 | % | 0.50 | 0 | 0 | 3.23 | -0.98 | 0.01 | -0.01 | 9/12/2025 4:00:01 PM EST |