Options Chain for CIPHER MINING INC COM (CIFR) - $6.68 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.70 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.00 | 5.20 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 4.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 4.10 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 3.80 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 3.30 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 2.80 | 4.40 | 2.27 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 1.95 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 1.25 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 27 | 7.38 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 1.45 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 100 | 4.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.95 | 1.20 | 1.10 | -0.05 | -4.35% | 10 | 251 | 7.60 | 0.96 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.45 | 0.65 | 0.59 | -0.06 | -9.24% | 7 | 495 | 1.55 | 0.80 | 0.42 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | -0.12 | -30.00% | 214 | 2,095 | 1.46 | 0.51 | 0.61 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.05 | 0.15 | 0.14 | -0.06 | -30.00% | 279 | 2,054 | 1.41 | 0.25 | 0.48 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 43 | 732 | 1.86 | 0.09 | 0.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 37 | 814 | 2.58 | 0.02 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 83 | 4.51 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 2.93 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 101 | 8.14 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 240 | 4.24 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 24 | 9.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 9.42 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 1 | 20 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 9.88 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 8.27 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,510 | 1.94 | -0.04 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 105 | 694 | 1.32 | -0.20 | 0.42 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.20 | 0.30 | 0.20 | -0.11 | -35.49% | 172 | 586 | 1.27 | -0.49 | 0.61 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.55 | 0.65 | 0.47 | -0.16 | -25.40% | 3 | 323 | 1.35 | -0.75 | 0.48 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 1.00 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 35 | 3.12 | -0.91 | 0.25 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.60 | 2.55 | 1.58 | 0.00 | 0.00% | 0 | 10 | 7.32 | -0.98 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 1.90 | 2.20 | % | 0 | 0 | 4.63 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 9.00 | 1.60 | 3.30 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 2.95 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 2.60 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.50 | 3.90 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 4.40 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 4.20 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 5.40 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 5.10 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 5.80 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.50 | 6.50 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 6.70 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |