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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.75 | 10.75 | 10.25 | 7.09 | 0.00 | 0.00% | 20.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 1.00 | 9.30 | 10.50 | 9.90 | 9.04 | 0.00 | 0.00% | 9.90 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 8.75 | 9.75 | 9.25 | 5.67 | 0.00 | 0.00% | 6.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 2.00 | 8.25 | 9.25 | 8.75 | 8.25 | 0.00 | 0.00% | 4.38 | 0 | 849 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 7.80 | 8.75 | 8.28 | 5.60 | 0.00 | 0.00% | 3.31 | 0 | 5 | 9.47 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 3.00 | 7.30 | 8.55 | 7.93 | 7.24 | 0.00 | 0.00% | 2.64 | 0 | 2,020 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 3.50 | 6.80 | 7.80 | 7.30 | 2.12 | 0.00 | 0.00% | 2.09 | 0 | 2 | 7.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 4.00 | 6.80 | 7.00 | 6.90 | 6.50 | -0.15 | -2.26% | 1.73 | 404 | 3,609 | 8.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 5.80 | 6.70 | 6.25 | 3.04 | 0.00 | 0.00% | 1.39 | 0 | 88 | 5.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 5.20 | 6.05 | 5.63 | 5.65 | +0.69 | +13.92% | 1.13 | 85 | 5,505 | 4.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 5.30 | 5.55 | 5.43 | 4.75 | 0.00 | 0.00% | 0.99 | 0 | 170 | 3.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 4.80 | 4.90 | 4.85 | 4.85 | +0.92 | +23.41% | 0.81 | 365 | 10,682 | 2.82 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 4.05 | 4.40 | 4.23 | 4.15 | +0.38 | +10.08% | 0.65 | 19 | 2,226 | 3.05 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 3.80 | 3.90 | 3.85 | 3.90 | +0.90 | +30.00% | 0.55 | 192 | 24,046 | 2.20 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 3.35 | 3.45 | 3.40 | 3.22 | +0.83 | +34.73% | 0.45 | 37 | 4,225 | 1.91 | 0.96 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 2.85 | 2.95 | 2.90 | 2.90 | +0.91 | +45.73% | 0.36 | 2,102 | 8,732 | 1.78 | 0.94 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 2.37 | 2.56 | 2.47 | 2.15 | +0.60 | +38.71% | 0.29 | 43 | 1,742 | 1.23 | 0.91 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 1.91 | 2.21 | 2.06 | 1.94 | +0.77 | +65.82% | 0.23 | 968 | 8,537 | 1.87 | 0.85 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 1.50 | 1.62 | 1.56 | 1.55 | +0.60 | +63.16% | 0.16 | 247 | 3,236 | 1.25 | 0.80 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 1.15 | 1.20 | 1.18 | 1.23 | +0.52 | +73.24% | 0.12 | 3,663 | 14,452 | 1.19 | 0.71 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.89 | 0.93 | 0.91 | 0.90 | +0.40 | +80.00% | 0.09 | 644 | 2,794 | 1.25 | 0.60 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.66 | 0.70 | 0.68 | 0.70 | +0.33 | +89.19% | 0.06 | 1,690 | 6,225 | 1.27 | 0.50 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.50 | 0.55 | 0.53 | 0.52 | +0.26 | +100.00% | 0.05 | 879 | 517 | 1.34 | 0.41 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.20 | +100.00% | 0.03 | 1,955 | 5,689 | 1.36 | 0.33 | 0.18 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.16 | +114.29% | 0.02 | 1,839 | 1,468 | 1.37 | 0.26 | 0.15 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.22 | 0.21 | 0.20 | +0.06 | +42.86% | 0.02 | 1,458 | 2,028 | 1.39 | 0.21 | 0.13 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 86 | 1,068 | 1.44 | 0.13 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2,032 | 714 | 1.50 | 0.08 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 90 | 20 | 1.73 | 0.05 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.29 | 0.02 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.97 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,777 | 4.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 3.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,764 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 140 | 2,339 | 2.15 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 2,575 | 2.12 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 34 | 2,444 | 1.84 | -0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.08 | +0.03 | +60.00% | 0.01 | 1,264 | 1,455 | 1.59 | -0.04 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 59 | 1,395 | 1.55 | -0.06 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.06 | -46.16% | 0.01 | 1,285 | 1,539 | 1.48 | -0.09 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.16 | -64.00% | 0.01 | 186 | 608 | 1.13 | -0.15 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 0.16 | 0.17 | 0.17 | 0.19 | -0.27 | -58.70% | 0.02 | 307 | 4,558 | 1.09 | -0.20 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.38 | -53.53% | 0.03 | 1,116 | 1,583 | 1.12 | -0.29 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.52 | 0.57 | 0.55 | 0.52 | -0.46 | -46.94% | 0.05 | 829 | 437 | 1.18 | -0.40 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.80 | 1.01 | 0.91 | 0.80 | -0.42 | -34.43% | 0.08 | 1,518 | 547 | 1.35 | -0.50 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.95 | 1.43 | 1.19 | 1.15 | -0.81 | -41.33% | 0.10 | 11 | 32 | 1.36 | -0.59 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 1.52 | 1.64 | 1.58 | 1.51 | -0.54 | -26.35% | 0.13 | 1,444 | 51 | 1.38 | -0.67 | 0.18 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 1.89 | 2.18 | 2.04 | % | 0.16 | 0 | 0 | 1.76 | -0.74 | 0.15 | -0.05 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 2.27 | 2.61 | 2.44 | 3.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -0.79 | 0.13 | -0.05 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 3.20 | 3.45 | 3.33 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.53 | -0.87 | 0.09 | -0.04 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 4.15 | 4.25 | 4.20 | 4.49 | -0.71 | -13.66% | 0.28 | 7 | 7 | 2.13 | -0.92 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 5.15 | 5.45 | 5.30 | % | 0.33 | 0 | 0 | 2.53 | -0.95 | 0.04 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 17.00 | 6.10 | 6.35 | 6.23 | % | 0.37 | 0 | 0 | 3.26 | -0.98 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 7.10 | 7.45 | 7.28 | % | 0.40 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 8.10 | 8.85 | 8.48 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 9.10 | 9.85 | 9.48 | % | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 21.00 | 10.10 | 10.40 | 10.25 | % | 0.49 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |