Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CIFR
Cipher Mining Inc. Common Stock
stock NASDAQ

At Close
Dec 9, 2025 3:59:59 PM EST
19.55USD+0.359%(+0.07)33,216,416
17.14Bid   22.36Ask   5.22Spread
Pre-market
Dec 9, 2025 9:28:30 AM EST
19.05USD-2.207%(-0.43)402,826
After-hours
Dec 9, 2025 4:58:30 PM EST
19.50USD-0.256%(-0.05)375,991
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,23133,2136,16531,742


CIFR Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

CIFR Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

CIFR Dec 12, 2025 Exp. - Max Pain @ $19.50

Puts
Calls


CIFR Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.01-92.86%25712-08CIFR251212C00037000
36.00 C0.43-70.55%24111-07CIFR251212C00036000
35.00 C0.02-95.12%76072612-08CIFR251212C00035000
34.00 C0.08+100.00%13912-08CIFR251212C00034000
33.00 C0.03+50.00%9054112-08CIFR251212C00033000
32.00 C0.01-96.43%191712-08CIFR251212C00032000
31.00 C1.980%1111-06CIFR251212C00031000
30.00 C0.020.00%2129712-05CIFR251212C00030000
29.00 C0.35-77.27%22311-13CIFR251212C00029000
28.00 C0.05-50.00%1462912-08CIFR251212C00028000
27.50 C0.060%121212-08CIFR251212C00027500
27.00 C0.02-77.78%24428912-08CIFR251212C00027000
26.50 C0.040%34912-08CIFR251212C00026500
26.00 C0.07-12.50%6232812-08CIFR251212C00026000
25.50 C0.04-73.33%1007812-08CIFR251212C00025500
25.00 C0.05-37.50%1,8762,31812-08CIFR251212C00025000
24.50 C0.07-66.67%32233612-08CIFR251212C00024500
24.00 C0.09-40.00%4081,07212-08CIFR251212C00024000
23.50 C0.08-60.00%29453912-08CIFR251212C00023500
23.00 C0.15-40.00%2,5612,71312-08CIFR251212C00023000
22.50 C0.20-31.03%47468812-08CIFR251212C00022500
22.00 C0.29-25.64%3,8378,36812-08CIFR251212C00022000
21.50 C0.38-19.15%7331,26112-08CIFR251212C00021500
21.00 C0.52-8.77%2,1373,48412-08CIFR251212C00021000
20.50 C0.60-24.05%1,9615,86612-08CIFR251212C00020500
20.00 C0.85-5.56%3,2663,48112-08CIFR251212C00020000
19.50 C1.02-8.93%9843,29112-08CIFR251212C00019500
19.00 C1.35-2.88%46781312-08CIFR251212C00019000
18.50 C1.60-6.43%5811,01712-08CIFR251212C00018500
18.00 C1.94-1.02%17464012-08CIFR251212C00018000
17.50 C2.52+9.57%59818712-08CIFR251212C00017500
17.00 C2.86+2.14%1746112-08CIFR251212C00017000
16.50 C3.15+3.28%425612-08CIFR251212C00016500
16.00 C3.62+13.13%227212-08CIFR251212C00016000
15.50 C3.99+4.18%29112-08CIFR251212C00015500
15.00 C5.00+17.65%922812-08CIFR251212C00015000
14.50 C5.45-0.91%120312-08CIFR251212C00014500
14.00 C5.55+21.44%913412-08CIFR251212C00014000
13.50 C6.24+10.44%142312-08CIFR251212C00013500
13.00 C6.73+7.00%546912-08CIFR251212C00013000
12.50 C7.15-1.38%602212-08CIFR251212C00012500
12.00 C8.63+19.53%87012-08CIFR251212C00012000
11.50 C9.050%733512-08CIFR251212C00011500
11.00 C8.78+61.10%733412-08CIFR251212C00011000
10.50 C9.060%2112-08CIFR251212C00010500
10.00 C9.46+43.33%2212-08CIFR251212C00010000
9.50 C10.250%1265712-08CIFR251212C00009500
9.00 C10.670%1664012-08CIFR251212C00009000
8.00 C11.560%50510512-08CIFR251212C00008000
7.00 C12.50+3.91%5767812-08CIFR251212C00007000
6.00 C13.49+2.74%2166012-08CIFR251212C00006000
5.00 C14.420%1024212-08CIFR251212C00005000
Puts
StrikePriceChangeVolOILastContract Name
37.00 P17.650%1112-02CIFR251212P00037000
36.00 P00%0CIFR251212P00036000
35.00 P00%0CIFR251212P00035000
34.00 P00%0CIFR251212P00034000
33.00 P00%0CIFR251212P00033000
32.00 P12.960%4412-08CIFR251212P00032000
31.00 P12.080%2212-08CIFR251212P00031000
30.00 P11.080%2212-08CIFR251212P00030000
29.00 P10.08+7.23%2212-08CIFR251212P00029000
28.00 P9.100%2212-08CIFR251212P00028000
27.50 P00%0CIFR251212P00027500
27.00 P00%0CIFR251212P00027000
26.50 P00%0CIFR251212P00026500
26.00 P00%0CIFR251212P00026000
25.50 P00%0CIFR251212P00025500
25.00 P5.87-48.96%41512-08CIFR251212P00025000
24.50 P4.850%2211-06CIFR251212P00024500
24.00 P4.25+11.84%61112-08CIFR251212P00024000
23.50 P4.200%7711-06CIFR251212P00023500
23.00 P3.15-30.92%12512-08CIFR251212P00023000
22.50 P2.70-18.92%16912-08CIFR251212P00022500
22.00 P2.60-16.13%1718112-08CIFR251212P00022000
21.50 P2.10-32.48%426712-08CIFR251212P00021500
21.00 P1.92-10.70%1511212-08CIFR251212P00021000
20.50 P1.66-11.70%3526212-08CIFR251212P00020500
20.00 P1.17-26.88%1,0855,40112-08CIFR251212P00020000
19.50 P1.04-22.39%1584,71112-08CIFR251212P00019500
19.00 P0.70-33.96%1,7058,78112-08CIFR251212P00019000
18.50 P0.57-32.94%3385,19912-08CIFR251212P00018500
18.00 P0.43-31.75%3,7243,90312-08CIFR251212P00018000
17.50 P0.35-25.53%1,6081,93412-08CIFR251212P00017500
17.00 P0.21-44.74%5231,33512-08CIFR251212P00017000
16.50 P0.15-42.31%32092912-08CIFR251212P00016500
16.00 P0.10-37.50%50879612-08CIFR251212P00016000
15.50 P0.05-58.33%13930512-08CIFR251212P00015500
15.00 P0.04-50.00%22469512-08CIFR251212P00015000
14.50 P0.01-90.00%3932112-08CIFR251212P00014500
14.00 P0.02-66.67%3428412-08CIFR251212P00014000
13.50 P0.01-92.86%315012-08CIFR251212P00013500
13.00 P0.01-88.89%6811212-08CIFR251212P00013000
12.50 P0.07-30.00%3412-02CIFR251212P00012500
12.00 P0.01-83.33%177712-08CIFR251212P00012000
11.50 P0.01-80.00%1312-08CIFR251212P00011500
11.00 P0.03-40.00%42,16212-04CIFR251212P00011000
10.50 P00%0CIFR251212P00010500
10.00 P0.05-83.33%3511-28CIFR251212P00010000
9.50 P0.070%1112-03CIFR251212P00009500
9.00 P0.09-10.00%41812-08CIFR251212P00009000
8.00 P0.03-86.36%1712-08CIFR251212P00008000
7.00 P0.010%1112-08CIFR251212P00007000
6.00 P0.040%5512-08CIFR251212P00006000
5.00 P0.080%4412-08CIFR251212P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC