Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.77 as of 8/23/2026 8:34:32 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 | 14.50 | 15.00 | 14.75 | 14.74 | -0.50 | -3.29% | 14.75 | 3 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 2.00 | 11.80 | 15.85 | 13.83 | 20.65 | 0.00 | 0.00% | 6.92 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:53 PM EST |
| 3.00 | 11.25 | 14.20 | 12.73 | 21.20 | 0.00 | 0.00% | 4.24 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 4.00 | 9.75 | 13.85 | 11.80 | 18.75 | 0.00 | 0.00% | 2.95 | 0 | 4 | 5.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:53 PM EST |
| 5.00 | 8.85 | 12.25 | 10.55 | 14.15 | 0.00 | 0.00% | 2.11 | 0 | 12 | 3.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 8.55 | 11.75 | 10.15 | % | 1.69 | 0 | 1 | 0.00 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 7.00 | 7.85 | 10.45 | 9.15 | 15.14 | 0.00 | 0.00% | 1.31 | 0 | 4 | 2.96 | 0.98 | 0.01 | 0.00 | 5/22/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 7.20 | 9.50 | 8.35 | 6.70 | 0.00 | 0.00% | 1.04 | 0 | 25 | 2.61 | 0.97 | 0.01 | -0.01 | 4/6/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 6.20 | 8.25 | 7.23 | 6.80 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.08 | 0.94 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 5.70 | 7.25 | 6.48 | 6.91 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.80 | 0.91 | 0.02 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 5.00 | 6.90 | 5.95 | 6.10 | 0.00 | 0.00% | 0.54 | 0 | 63 | 1.94 | 0.87 | 0.03 | -0.02 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 4.45 | 5.10 | 4.78 | 4.64 | -2.36 | -33.72% | 0.40 | 1 | 22 | 1.06 | 0.82 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 3.85 | 4.75 | 4.30 | 4.73 | -0.04 | -0.84% | 0.33 | 6 | 107 | 1.14 | 0.76 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 3.20 | 3.75 | 3.48 | 3.45 | -0.26 | -7.01% | 0.25 | 32 | 204 | 1.02 | 0.70 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 2.82 | 3.05 | 2.94 | 2.94 | -0.99 | -25.20% | 0.20 | 687 | 2,445 | 1.01 | 0.64 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 2.48 | 2.63 | 2.56 | 2.50 | -0.82 | -24.70% | 0.16 | 364 | 965 | 1.02 | 0.59 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 2.03 | 2.30 | 2.17 | 2.14 | -0.81 | -27.46% | 0.13 | 606 | 1,953 | 1.03 | 0.53 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 1.77 | 2.06 | 1.92 | 1.80 | -0.75 | -29.42% | 0.11 | 319 | 2,081 | 1.07 | 0.47 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 1.50 | 1.82 | 1.66 | 1.61 | -0.50 | -23.70% | 0.09 | 394 | 1,080 | 1.08 | 0.42 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 1.30 | 1.37 | 1.34 | 1.37 | -0.51 | -27.13% | 0.07 | 6,878 | 17,621 | 1.04 | 0.38 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 1.09 | 1.20 | 1.15 | 1.14 | -0.46 | -28.75% | 0.05 | 617 | 9,542 | 1.06 | 0.34 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.93 | 1.21 | 1.07 | 0.96 | -0.41 | -29.93% | 0.05 | 11,376 | 2,464 | 1.10 | 0.30 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.82 | 1.05 | 0.94 | 0.81 | -0.35 | -30.18% | 0.04 | 567 | 881 | 1.11 | 0.26 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.63 | 0.95 | 0.79 | 0.74 | -0.24 | -24.49% | 0.03 | 139 | 1,734 | 1.11 | 0.23 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.26 | -28.89% | 0.03 | 1,414 | 4,001 | 1.08 | 0.20 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.47 | 0.66 | 0.57 | 0.56 | -0.21 | -27.28% | 0.02 | 7 | 9,287 | 1.10 | 0.18 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.35 | 0.71 | 0.53 | 0.48 | -0.22 | -31.43% | 0.02 | 14 | 911 | 1.13 | 0.16 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.32 | 0.68 | 0.50 | 0.43 | -0.04 | -8.52% | 0.02 | 21 | 1,302 | 1.15 | 0.14 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.21 | 0.65 | 0.43 | 0.40 | -0.02 | -4.77% | 0.01 | 1 | 591 | 1.14 | 0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.10 | -22.73% | 0.01 | 365 | 4,258 | 1.14 | 0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 0.22 | 0.41 | 0.32 | 0.31 | -0.10 | -24.39% | 0.01 | 2 | 147 | 1.15 | 0.10 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 0.20 | 0.49 | 0.35 | 0.29 | +0.01 | +3.58% | 0.01 | 2 | 677 | 1.21 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 0.18 | 0.51 | 0.35 | 0.26 | -0.07 | -21.22% | 0.01 | 2 | 598 | 1.24 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 0.01 | 0.48 | 0.25 | 0.28 | -0.16 | -36.37% | 0.01 | 2 | 435 | 1.07 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.15 | 0.27 | 0.21 | 0.29 | +0.03 | +11.54% | 0.01 | 5 | 1,306 | 1.19 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 0.04 | 0.31 | 0.18 | 0.25 | -0.08 | -24.25% | 0.01 | 3 | 816 | 1.13 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 14 | 7,164 | 1.23 | 0.05 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.42 | 0.04 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 39.00 | 0.07 | 0.32 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 798 | 1.26 | 0.04 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.29 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,456 | 1.30 | 0.04 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 41.00 | 0.05 | 0.28 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.27 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 42.00 | 0.06 | 0.15 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 931 | 1.23 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 43.00 | 0.02 | 0.22 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 271 | 1.22 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.46 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.48 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.47 | 0.74 | % | 0.25 | 0 | 42 | 5.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.86 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 40 | 1.30 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 0.09 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.14 | -0.03 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.24 | 0.17 | 0.22 | +0.11 | +100.00% | 0.02 | 61 | 515 | 1.03 | -0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 0.17 | 0.40 | 0.29 | 0.36 | +0.14 | +63.64% | 0.03 | 59 | 440 | 1.01 | -0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 0.42 | 0.63 | 0.53 | 0.59 | -0.10 | -14.50% | 0.05 | 40 | 84 | 1.05 | -0.13 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 0.60 | 0.85 | 0.73 | 0.84 | +0.12 | +16.67% | 0.06 | 85 | 338 | 1.01 | -0.18 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.21 | +0.30 | +32.97% | 0.09 | 77 | 623 | 1.09 | -0.24 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 1.25 | 1.85 | 1.55 | 1.64 | +0.38 | +30.16% | 0.11 | 22 | 275 | 1.05 | -0.30 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 1.73 | 2.20 | 1.97 | 2.10 | +0.45 | +27.28% | 0.13 | 76 | 7,621 | 1.02 | -0.36 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 2.21 | 2.70 | 2.46 | 2.63 | +0.41 | +18.47% | 0.15 | 28 | 1,446 | 1.00 | -0.41 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 2.84 | 3.40 | 3.12 | 3.25 | +0.57 | +21.27% | 0.18 | 49 | 1,328 | 1.03 | -0.47 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 3.40 | 4.10 | 3.75 | 3.80 | +0.50 | +15.16% | 0.21 | 13 | 1,916 | 1.02 | -0.53 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 4.15 | 5.00 | 4.58 | 4.85 | +0.80 | +19.76% | 0.24 | 1 | 521 | 1.06 | -0.58 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 5.15 | 5.70 | 5.43 | 5.30 | +0.65 | +13.98% | 0.27 | 5 | 799 | 1.11 | -0.62 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 5.55 | 6.95 | 6.25 | 5.67 | 0.00 | 0.00% | 0.30 | 0 | 244 | 1.11 | -0.67 | 0.05 | -0.02 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 6.80 | 7.25 | 7.03 | 6.92 | 0.00 | 0.00% | 0.32 | 0 | 17,071 | 1.11 | -0.70 | 0.05 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 7.50 | 8.20 | 7.85 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 187 | 1.09 | -0.74 | 0.05 | -0.02 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 7.95 | 9.25 | 8.60 | 8.87 | +0.44 | +5.22% | 0.36 | 10 | 363 | 1.39 | -0.77 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 8.75 | 10.00 | 9.38 | 9.77 | +1.10 | +12.69% | 0.38 | 5 | 404 | 1.34 | -0.80 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 9.50 | 11.15 | 10.33 | 10.17 | 0.00 | 0.00% | 0.40 | 0 | 150 | 1.48 | -0.82 | 0.04 | -0.02 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 10.45 | 12.05 | 11.25 | 11.31 | 0.00 | 0.00% | 0.42 | 0 | 135 | 1.49 | -0.84 | 0.04 | -0.02 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 11.35 | 13.15 | 12.25 | 8.66 | 0.00 | 0.00% | 0.44 | 0 | 277 | 1.60 | -0.86 | 0.03 | -0.01 | 7/21/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 12.35 | 13.90 | 13.13 | 8.95 | 0.00 | 0.00% | 0.45 | 0 | 83 | 1.52 | -0.88 | 0.03 | -0.01 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 13.90 | 15.35 | 14.63 | 12.73 | 0.00 | 0.00% | 0.49 | 0 | 92 | 1.81 | -0.89 | 0.03 | -0.01 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 14.25 | 16.70 | 15.48 | 14.95 | 0.00 | 0.00% | 0.50 | 0 | 42 | 2.02 | -0.90 | 0.03 | -0.01 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 15.20 | 17.05 | 16.13 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 15,190 | 1.76 | -0.91 | 0.02 | -0.01 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 16.20 | 17.90 | 17.05 | 11.95 | 0.00 | 0.00% | 0.52 | 0 | 61 | 1.72 | -0.92 | 0.02 | -0.01 | 7/9/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 17.20 | 18.90 | 18.05 | 13.10 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.77 | -0.93 | 0.02 | -0.01 | 7/9/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 18.30 | 20.00 | 19.15 | % | 0.55 | 0 | 0 | 1.87 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 36.00 | 19.25 | 20.85 | 20.05 | 17.01 | 0.00 | 0.00% | 0.56 | 0 | 109 | 1.82 | -0.94 | 0.02 | -0.01 | 7/13/2026 | 8/21/2026 3:59:53 PM EST |
| 37.00 | 20.10 | 22.05 | 21.08 | 12.45 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.98 | -0.95 | 0.02 | -0.01 | 6/23/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 21.10 | 22.80 | 21.95 | % | 0.58 | 0 | 0 | 1.87 | -0.96 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 39.00 | 21.90 | 24.05 | 22.98 | % | 0.59 | 0 | 0 | 2.06 | -0.96 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 40.00 | 22.90 | 25.65 | 24.28 | % | 0.61 | 0 | 0 | 2.40 | -0.96 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 41.00 | 23.20 | 27.15 | 25.18 | % | 0.61 | 0 | 0 | 2.67 | -0.96 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 42.00 | 25.10 | 26.75 | 25.93 | % | 0.62 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 43.00 | 26.10 | 27.95 | 27.03 | % | 0.63 | 0 | 0 | 2.14 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 44.00 | 27.05 | 29.60 | 28.33 | % | 0.64 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 45.00 | 27.20 | 30.60 | 28.90 | % | 0.64 | 0 | 0 | 2.55 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:53 PM EST |