Options Chain for CIPHER MINING INC COM (CIFR) - $3.46 as of 5/29/2025 7:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.32 | 3.35 | 2.77 | -0.45 | -13.98% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 1.00 | 2.03 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 1.50 | 1.43 | 2.35 | 1.80 | -0.16 | -8.17% | 2 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 2.00 | 1.06 | 1.85 | 1.44 | 0.00 | 0.00% | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 2.50 | 0.58 | 1.01 | 1.09 | 0.00 | 0.00% | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 3.00 | 0.19 | 0.32 | 0.32 | -0.05 | -13.52% | 32 | 176 | 2.54 | 0.90 | 0.85 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 1,430 | 2,769 | 1.26 | 0.14 | 1.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,743 | 2.44 | 0.00 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 324 | 3.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 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 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5,197 | 3.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 1 | 436 | 2.36 | -0.10 | 0.85 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 3.50 | 0.24 | 0.29 | 0.21 | +0.03 | +16.67% | 20 | 1,908 | 1.40 | -0.86 | 1.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 0.68 | 0.78 | 0.53 | 0.00 | 0.00% | 0 | 133 | 2.46 | -1.00 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 4.50 | 0.86 | 1.82 | 1.38 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 5.00 | 1.72 | 2.34 | 1.78 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 5.50 | 2.20 | 2.84 | 2.54 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:52 PM EST |
| 6.00 | 2.65 | 3.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 6.50 | 2.84 | 3.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 7.00 | 3.70 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 7.50 | 3.65 | 4.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |