Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.18 as of 9/3/2026 1:46:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.90 | 17.40 | 16.15 | 13.74 | 0.00 | 0.00% | 16.15 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 2.00 | 13.45 | 17.20 | 15.33 | 12.60 | 0.00 | 0.00% | 7.67 | 0 | 6 | 7.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 3.00 | 12.40 | 16.30 | 14.35 | 13.95 | 0.00 | 0.00% | 4.78 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:48 PM EST |
| 4.00 | 11.45 | 15.30 | 13.38 | % | 3.35 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 5.00 | 10.95 | 14.20 | 12.58 | % | 2.52 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 6.00 | 10.15 | 13.30 | 11.73 | % | 1.96 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 7.00 | 8.45 | 12.50 | 10.48 | 9.72 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 8.00 | 8.00 | 11.50 | 9.75 | % | 1.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 9.00 | 6.75 | 10.35 | 8.55 | % | 0.95 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 10.00 | 6.00 | 8.35 | 7.18 | 6.00 | +0.65 | +12.15% | 0.72 | 1 | 19 | 2.32 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 11.00 | 4.75 | 8.00 | 6.38 | % | 0.58 | 0 | 0 | 2.60 | 0.97 | 0.02 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 12.00 | 4.05 | 5.90 | 4.98 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 139 | 1.34 | 0.94 | 0.03 | -0.01 | 8/24/2026 | 9/3/2026 3:59:48 PM EST |
| 13.00 | 3.45 | 5.20 | 4.33 | 2.74 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.39 | 0.89 | 0.04 | -0.02 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 13.50 | 2.79 | 5.00 | 3.90 | 2.16 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.49 | 0.86 | 0.05 | -0.02 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 14.00 | 3.30 | 4.20 | 3.75 | 3.65 | +1.55 | +73.81% | 0.27 | 27 | 12 | 1.16 | 0.83 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 14.50 | 2.84 | 4.00 | 3.42 | 3.25 | +1.67 | +105.70% | 0.24 | 135 | 252 | 1.25 | 0.79 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 15.00 | 2.81 | 3.95 | 3.38 | 2.70 | +1.00 | +58.83% | 0.23 | 36 | 205 | 1.06 | 0.76 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 15.50 | 2.44 | 3.55 | 3.00 | 2.89 | +1.59 | +122.31% | 0.19 | 455 | 95 | 1.02 | 0.72 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 16.00 | 2.37 | 2.67 | 2.52 | 2.52 | +1.22 | +93.85% | 0.16 | 452 | 1,847 | 0.92 | 0.67 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 16.50 | 1.96 | 2.64 | 2.30 | 2.27 | +1.12 | +97.40% | 0.14 | 434 | 1,265 | 0.95 | 0.63 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 17.00 | 1.87 | 2.10 | 1.99 | 2.13 | +1.11 | +108.83% | 0.12 | 258 | 2,226 | 0.92 | 0.59 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 17.50 | 1.61 | 1.84 | 1.73 | 1.57 | +0.82 | +109.34% | 0.10 | 460 | 53 | 0.90 | 0.55 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.00 | 1.39 | 1.89 | 1.64 | 1.55 | +0.81 | +109.46% | 0.09 | 37 | 653 | 0.97 | 0.50 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.50 | 1.30 | 1.58 | 1.44 | 1.35 | +0.76 | +128.82% | 0.08 | 626 | 668 | 0.91 | 0.46 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 19.00 | 0.84 | 1.65 | 1.25 | 1.16 | +0.77 | +197.44% | 0.07 | 79 | 699 | 0.95 | 0.42 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 19.50 | 0.83 | 1.40 | 1.12 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.96 | 0.38 | 0.08 | -0.03 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 20.00 | 0.69 | 1.10 | 0.90 | 0.95 | +0.56 | +143.59% | 0.04 | 268 | 1,000 | 0.91 | 0.34 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.50 | 0.38 | 1.12 | 0.75 | 0.74 | +0.41 | +124.25% | 0.04 | 4 | 72 | 0.89 | 0.31 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 21.00 | 0.52 | 0.96 | 0.74 | 0.72 | +0.44 | +157.15% | 0.04 | 94 | 284 | 0.95 | 0.28 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 21.50 | 0.44 | 0.88 | 0.66 | 0.64 | +0.40 | +166.67% | 0.03 | 7 | 242 | 0.96 | 0.24 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.00 | 0.30 | 0.60 | 0.45 | 0.47 | +0.25 | +113.64% | 0.02 | 55 | 5,024 | 0.88 | 0.21 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.50 | 0.27 | 0.75 | 0.51 | 0.50 | +0.35 | +233.34% | 0.02 | 62 | 86 | 0.96 | 0.19 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 23.00 | 0.21 | 0.66 | 0.44 | 0.36 | +0.19 | +111.77% | 0.02 | 135 | 134 | 0.95 | 0.16 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 24.00 | 0.03 | 0.59 | 0.31 | 0.31 | +0.19 | +158.34% | 0.01 | 27 | 35 | 0.88 | 0.12 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 25.00 | 0.17 | 0.51 | 0.34 | 0.18 | +0.07 | +63.64% | 0.01 | 23 | 80 | 1.04 | 0.09 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 26.00 | 0.06 | 0.36 | 0.21 | 0.18 | +0.11 | +157.15% | 0.01 | 55 | 67 | 0.96 | 0.06 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.20 | 0.05 | 0.02 | -0.01 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.21 | -95.46% | 0.00 | 1 | 7 | 1.13 | 0.02 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.34 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.20 | -74.08% | 0.01 | 35 | 71 | 1.35 | -0.03 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.22 | -66.67% | 0.01 | 96 | 524 | 1.23 | -0.06 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.51 | -67.11% | 0.02 | 8,388 | 187 | 0.96 | -0.11 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 13.50 | 0.30 | 0.64 | 0.47 | 0.32 | -0.47 | -59.50% | 0.03 | 44 | 110 | 1.00 | -0.14 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 14.00 | 0.42 | 0.51 | 0.47 | 0.44 | -0.60 | -57.70% | 0.03 | 84 | 150 | 0.93 | -0.17 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 14.50 | 0.34 | 0.81 | 0.58 | 0.67 | -0.57 | -45.97% | 0.04 | 7 | 53 | 0.91 | -0.21 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 15.00 | 0.66 | 0.81 | 0.74 | 0.70 | -0.78 | -52.71% | 0.05 | 65 | 182 | 0.92 | -0.24 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 15.50 | 0.68 | 1.05 | 0.87 | 0.90 | -0.85 | -48.58% | 0.06 | 5 | 11 | 0.89 | -0.28 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 16.00 | 0.89 | 1.29 | 1.09 | 1.21 | -0.81 | -40.10% | 0.07 | 3 | 125 | 0.91 | -0.33 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 16.50 | 1.04 | 1.60 | 1.32 | 1.28 | -1.49 | -53.80% | 0.08 | 23 | 146 | 0.92 | -0.37 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 17.00 | 1.17 | 1.85 | 1.51 | 1.48 | -1.59 | -51.80% | 0.09 | 28 | 37 | 0.89 | -0.41 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 17.50 | 1.45 | 2.11 | 1.78 | 2.24 | -1.32 | -37.08% | 0.10 | 4 | 14 | 0.89 | -0.45 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.00 | 1.79 | 2.58 | 2.19 | 2.21 | -1.29 | -36.86% | 0.12 | 360 | 125 | 0.95 | -0.50 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 18.50 | 2.15 | 2.72 | 2.44 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.92 | -0.54 | 0.09 | -0.03 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 19.00 | 2.27 | 2.98 | 2.63 | 2.97 | -1.57 | -34.59% | 0.14 | 1 | 9 | 0.84 | -0.58 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 19.50 | 2.80 | 3.80 | 3.30 | 4.76 | +0.16 | +3.48% | 0.17 | 2 | 5 | 1.01 | -0.62 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 20.00 | 2.97 | 3.95 | 3.46 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | -0.66 | 0.08 | -0.03 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 20.50 | 3.30 | 4.50 | 3.90 | % | 0.19 | 0 | 0 | 0.91 | -0.69 | 0.08 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 21.00 | 4.05 | 4.90 | 4.48 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.72 | 0.08 | -0.03 | 8/20/2026 | 9/3/2026 3:59:48 PM EST |
| 21.50 | 4.10 | 5.30 | 4.70 | 7.37 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.78 | -0.76 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 22.00 | 4.90 | 5.30 | 5.10 | 5.15 | -0.63 | -10.90% | 0.23 | 3 | 7 | 0.92 | -0.79 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 22.50 | 4.60 | 6.95 | 5.78 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.78 | -0.81 | 0.06 | -0.02 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 23.00 | 5.60 | 6.55 | 6.08 | 8.07 | 0.00 | 0.00% | 0.26 | 0 | 102 | 0.79 | -0.84 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 24.00 | 6.00 | 8.55 | 7.28 | 8.69 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.00 | -0.88 | 0.05 | -0.02 | 8/19/2026 | 9/3/2026 3:59:48 PM EST |
| 25.00 | 7.30 | 9.25 | 8.28 | % | 0.33 | 0 | 0 | 1.94 | -0.91 | 0.04 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 26.00 | 7.40 | 9.95 | 8.68 | % | 0.33 | 0 | 0 | 1.87 | -0.94 | 0.03 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 27.00 | 7.90 | 11.00 | 9.45 | % | 0.35 | 0 | 0 | 2.07 | -0.95 | 0.02 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 30.00 | 11.25 | 14.10 | 12.68 | % | 0.42 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 35.00 | 17.10 | 19.55 | 18.33 | % | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST |