Options Chain for CIPHER MINING INC COM (CIFR) - $6.65 as of 7/25/2025 12:32:47 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 | 5.40 | 6.45 | 5.93 | 3.40 | 0.00 | 0.00% | 11.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:54 AM EST |
| 1.00 | 4.95 | 5.95 | 5.45 | 5.70 | 0.00 | 0.00% | 5.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 1.50 | 4.45 | 5.45 | 4.95 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 2.00 | 3.95 | 4.95 | 4.45 | 4.55 | 0.00 | 0.00% | 2.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 2.50 | 3.45 | 4.45 | 3.95 | 1.43 | 0.00 | 0.00% | 1.58 | 0 | 8 | 8.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:58:54 AM EST |
| 3.00 | 2.93 | 3.95 | 3.44 | 3.00 | 0.00 | 0.00% | 1.15 | 0 | 41 | 7.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:54 AM EST |
| 3.50 | 2.78 | 3.20 | 2.99 | 3.40 | 0.00 | 0.00% | 0.85 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 4.00 | 2.44 | 2.51 | 2.48 | 2.63 | 0.00 | 0.00% | 0.62 | 0 | 239 | 1.99 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 4.50 | 1.91 | 1.99 | 1.95 | 2.45 | 0.00 | 0.00% | 0.43 | 0 | 748 | 1.56 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 5.00 | 1.46 | 1.50 | 1.48 | 1.41 | -0.29 | -17.06% | 0.30 | 1 | 356 | 1.27 | 0.97 | 0.08 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 5.50 | 0.99 | 1.04 | 1.02 | 0.96 | -0.21 | -17.95% | 0.19 | 7 | 463 | 0.71 | 0.89 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 6.00 | 0.60 | 0.64 | 0.62 | 0.56 | -0.38 | -40.43% | 0.10 | 72 | 1,616 | 1.00 | 0.73 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 6.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.14 | -27.46% | 0.06 | 621 | 2,110 | 1.06 | 0.51 | 0.44 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.12 | -36.37% | 0.03 | 282 | 2,985 | 1.13 | 0.33 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 733 | 1,605 | 1.22 | 0.23 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 600 | 5,641 | 1.36 | 0.15 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.01 | 11 | 1,160 | 1.45 | 0.11 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.61 | 0.07 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 9.50 | 0.02 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,909 | 1.79 | 0.03 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 1,178 | 1.71 | 0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 10.50 | 0.01 | 0.22 | 0.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.46 | 0.01 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 115 | 3,063 | 2.00 | 0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 11.50 | 0.01 | 0.28 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.77 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 13.00 | 0.01 | 0.40 | 0.21 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM 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 | 0.39 | 0.20 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1.00 | 0.00 | 0.39 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1.50 | 0.00 | 0.40 | 0.20 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 20 | 5.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:54 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,081 | 3.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 111 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.82 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.52 | -0.03 | 0.08 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 9 | 1,153 | 0.98 | -0.11 | 0.22 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 6.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 42 | 2,152 | 0.96 | -0.27 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 6.50 | 0.37 | 0.40 | 0.39 | 0.40 | +0.09 | +29.04% | 0.06 | 61 | 651 | 1.01 | -0.49 | 0.44 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.00 | 0.73 | 0.76 | 0.75 | 0.73 | +0.14 | +23.73% | 0.11 | 41 | 278 | 1.15 | -0.67 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 1.10 | 1.22 | 1.16 | 1.36 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.94 | -0.77 | 0.26 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 8.00 | 1.45 | 1.65 | 1.55 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.53 | -0.85 | 0.19 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 8.50 | 2.05 | 2.15 | 2.10 | % | 0.25 | 0 | 0 | 1.38 | -0.89 | 0.14 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 9.00 | 2.44 | 2.64 | 2.54 | % | 0.28 | 0 | 0 | 2.88 | -0.93 | 0.10 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 9.50 | 2.96 | 3.35 | 3.16 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.91 | -0.97 | 0.05 | -0.01 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 3.50 | 3.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.99 | -0.97 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 10.50 | 4.00 | 4.35 | 4.18 | % | 0.40 | 0 | 0 | 3.33 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 4.45 | 5.10 | 4.78 | % | 0.43 | 0 | 0 | 4.41 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.50 | 4.90 | 5.30 | 5.10 | % | 0.44 | 0 | 0 | 3.49 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 12.00 | 5.45 | 6.15 | 5.80 | % | 0.48 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 13.00 | 6.40 | 7.15 | 6.78 | % | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 14.00 | 7.10 | 8.15 | 7.63 | % | 0.55 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |