Options Chain for CIPHER MINING INC COM (CIFR) - $3.68 as of 4/18/2024 9:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.55 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:59 PM EST |
| 1.00 | 1.80 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 3:59:59 PM EST |
| 1.50 | 2.10 | 2.25 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:59 PM EST |
| 2.00 | 1.55 | 1.75 | 1.80 | +0.40 | +28.58% | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 2.50 | 1.00 | 1.25 | 1.15 | +0.30 | +35.30% | 18 | 36 | 6.34 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 3.00 | 0.60 | 0.75 | 0.70 | +0.14 | +25.00% | 7 | 204 | 4.01 | 0.99 | 0.08 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 178 | 1,618 | 1.91 | 0.72 | 1.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 231 | 1,643 | 2.75 | 0.18 | 0.84 | -0.05 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 949 | 3.43 | 0.02 | 0.13 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 23 | 1,994 | 4.57 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 695 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,315 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,728 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:59 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 | 4/18/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/18/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 395 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 6.03 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 25 | 535 | 3.77 | -0.01 | 0.08 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.07 | -0.13 | -65.00% | 278 | 1,215 | 2.39 | -0.28 | 1.00 | -0.05 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 103 | 2,094 | 2.61 | -0.82 | 0.84 | -0.05 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 4.50 | 0.70 | 1.65 | 0.85 | -0.20 | -19.05% | 49 | 273 | 5.04 | -0.98 | 0.13 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 5.00 | 1.25 | 2.00 | 1.22 | -0.43 | -26.07% | 18 | 440 | 4.33 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 5.50 | 1.75 | 1.95 | 2.18 | 0.00 | 0.00% | 0 | 419 | 5.26 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 6.00 | 2.00 | 2.45 | 2.63 | 0.00 | 0.00% | 0 | 447 | 6.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 6.50 | 2.50 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 202 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 7.00 | 3.20 | 3.80 | % | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 7.50 | 3.70 | 3.90 | % | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.00 | 4.20 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.50 | 4.70 | 5.00 | 4.22 | 0.00 | 0.00% | 0 | 701 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:59 PM EST |
| 9.50 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST |