Options Chain for CIPHER MINING INC COM (CIFR) - $2.32 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.40 | 2.38 | 1.98 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 1.00 | 0.89 | 1.86 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 1.50 | 0.39 | 1.02 | 0.73 | -0.20 | -21.51% | 2 | 19 | 3.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 2.00 | 0.31 | 0.34 | 0.31 | -0.10 | -24.39% | 8 | 6 | 1.59 | 0.86 | 0.70 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 2.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 348 | 982 | 1.28 | 0.27 | 1.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 379 | 1,397 | 1.86 | 0.02 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 16 | 1,112 | 2.26 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 754 | 2.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 1,006 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 93 | 5.72 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 2.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 718 | 13 | 1.28 | -0.14 | 0.70 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 2.50 | 0.24 | 0.27 | 0.28 | +0.03 | +12.00% | 109 | 1,153 | 1.22 | -0.73 | 1.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 3.00 | 0.69 | 0.74 | 0.75 | +0.08 | +11.94% | 50 | 251 | 1.86 | -0.98 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 3.50 | 0.93 | 1.64 | 1.17 | 0.00 | 0.00% | 0 | 5 | 4.05 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 4.00 | 1.44 | 1.95 | 1.73 | +0.03 | +1.77% | 1 | 29 | 8.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 4.50 | 1.97 | 2.73 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 5.00 | 2.40 | 3.30 | 1.99 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:48 PM EST |
| 5.50 | 2.83 | 3.35 | 2.38 | 0.00 | 0.00% | 0 | 83 | 5.38 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 6.00 | 3.65 | 4.30 | 3.36 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 6.50 | 3.60 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 7.00 | 4.10 | 5.30 | 4.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 7.50 | 4.60 | 5.75 | 5.33 | +0.22 | +4.31% | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 8.00 | 5.65 | 6.30 | 5.75 | % | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 8.50 | 5.60 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 9.00 | 6.10 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 9.50 | 7.15 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 10.00 | 7.10 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |