Options Chain for CIPHER MINING INC COM (CIFR) - $4.43 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.00 | 2.65 | 4.30 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.50 | 2.15 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 3 | 5.33 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 2.00 | 1.80 | 2.90 | 2.22 | 0.00 | 0.00% | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 2.50 | 1.15 | 2.85 | 1.90 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.98 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 3.00 | 1.10 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 116 | 3.20 | 0.92 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 3.50 | 1.05 | 1.20 | 1.10 | +0.06 | +5.77% | 450 | 947 | 1.24 | 0.83 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 4.00 | 0.65 | 0.85 | 0.77 | -0.03 | -3.75% | 11 | 471 | 1.15 | 0.70 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 4.50 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 13 | 2,613 | 1.30 | 0.55 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 5.00 | 0.30 | 0.40 | 0.30 | -0.04 | -11.77% | 72 | 2,170 | 1.26 | 0.42 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 5.50 | 0.20 | 0.25 | 0.22 | -0.03 | -12.00% | 213 | 3,288 | 1.27 | 0.30 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 46 | 639 | 1.21 | 0.20 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 6.50 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.13 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 7.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.09 | 0.12 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.64 | 0.06 | 0.08 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 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 | 4/26/2024 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.10 | -0.02 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 3.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 160 | 1.43 | -0.08 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 190 | 572 | 1.30 | -0.17 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 4.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,385 | 1.25 | -0.30 | 0.25 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 4.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 10 | 265 | 1.27 | -0.45 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 5.00 | 0.80 | 0.95 | 0.85 | +0.05 | +6.25% | 2 | 570 | 1.29 | -0.58 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 5.50 | 0.90 | 1.60 | 1.30 | -0.93 | -41.71% | 1 | 1,486 | 1.25 | -0.70 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 6.00 | 1.60 | 1.75 | 1.59 | 0.00 | 0.00% | 0 | 275 | 1.32 | -0.80 | 0.21 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 6.50 | 2.05 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 184 | 1.33 | -0.87 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 7.00 | 2.10 | 3.10 | 2.34 | 0.00 | 0.00% | 0 | 133 | 2.12 | -0.91 | 0.12 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 7.50 | 2.30 | 3.90 | % | 0 | 0 | 2.57 | -0.94 | 0.08 | 0.00 | 4/26/2024 3:59:51 PM EST |