Options Chain for CIPHER DIGITAL INC COM (CIFR) - $20.38 as of 8/5/2026 2:10:00 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 | 16.45 | 20.30 | 18.38 | 23.05 | 0.00 | 0.00% | 18.38 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 2.00 | 15.40 | 19.30 | 17.35 | 20.65 | 0.00 | 0.00% | 8.68 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 12:59:05 PM EST |
| 3.00 | 14.90 | 18.30 | 16.60 | 21.20 | 0.00 | 0.00% | 5.53 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 4.00 | 13.40 | 17.35 | 15.38 | 18.75 | 0.00 | 0.00% | 3.85 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/5/2026 12:59:05 PM EST |
| 5.00 | 12.55 | 16.35 | 14.45 | 13.30 | 0.00 | 0.00% | 2.89 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/5/2026 12:59:05 PM EST |
| 6.00 | 11.50 | 15.35 | 13.43 | % | 2.24 | 0 | 1 | 0.00 | 0.99 | 0.00 | 0.00 | 8/5/2026 12:59:05 PM EST | |||
| 7.00 | 10.60 | 14.45 | 12.53 | 15.14 | 0.00 | 0.00% | 1.79 | 0 | 4 | 3.27 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 8/5/2026 12:59:05 PM EST |
| 8.00 | 11.00 | 13.50 | 12.25 | 6.70 | 0.00 | 0.00% | 1.53 | 0 | 25 | 2.82 | 0.98 | 0.01 | -0.01 | 4/6/2026 | 8/5/2026 12:59:05 PM EST |
| 9.00 | 10.10 | 12.60 | 11.35 | 14.78 | 0.00 | 0.00% | 1.26 | 0 | 2 | 2.63 | 0.96 | 0.01 | -0.01 | 6/8/2026 | 8/5/2026 12:59:05 PM EST |
| 10.00 | 9.25 | 11.65 | 10.45 | 15.25 | 0.00 | 0.00% | 1.04 | 0 | 58 | 2.32 | 0.94 | 0.01 | -0.01 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 11.00 | 8.40 | 10.80 | 9.60 | 18.81 | 0.00 | 0.00% | 0.87 | 0 | 61 | 2.16 | 0.92 | 0.02 | -0.01 | 6/18/2026 | 8/5/2026 12:59:05 PM EST |
| 12.00 | 7.70 | 10.00 | 8.85 | 10.10 | 0.00 | 0.00% | 0.74 | 0 | 23 | 1.30 | 0.89 | 0.02 | -0.01 | 7/27/2026 | 8/5/2026 12:59:05 PM EST |
| 13.00 | 6.95 | 9.15 | 8.05 | 10.45 | 0.00 | 0.00% | 0.62 | 0 | 107 | 1.31 | 0.86 | 0.02 | -0.02 | 7/6/2026 | 8/5/2026 12:59:05 PM EST |
| 14.00 | 6.30 | 8.40 | 7.35 | 6.75 | 0.00 | 0.00% | 0.53 | 0 | 199 | 1.31 | 0.82 | 0.03 | -0.02 | 7/29/2026 | 8/5/2026 12:59:05 PM EST |
| 15.00 | 5.95 | 6.10 | 6.03 | 6.00 | -1.00 | -14.29% | 0.40 | 251 | 454 | 1.31 | 0.79 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 16.00 | 5.30 | 5.60 | 5.45 | 8.59 | 0.00 | 0.00% | 0.34 | 0 | 601 | 1.08 | 0.75 | 0.03 | -0.02 | 7/31/2026 | 8/5/2026 12:59:05 PM EST |
| 17.00 | 4.80 | 5.75 | 5.28 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 688 | 1.18 | 0.71 | 0.03 | -0.03 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 18.00 | 4.30 | 4.60 | 4.45 | 4.40 | -4.25 | -49.14% | 0.25 | 40 | 745 | 1.10 | 0.67 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 19.00 | 3.90 | 4.10 | 4.00 | 4.05 | -1.93 | -32.28% | 0.21 | 4 | 596 | 1.11 | 0.63 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 20.00 | 3.55 | 3.75 | 3.65 | 3.60 | -0.90 | -20.00% | 0.18 | 7,578 | 1,703 | 1.12 | 0.59 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 21.00 | 3.20 | 3.35 | 3.28 | 4.32 | +0.43 | +11.06% | 0.16 | 1 | 510 | 1.11 | 0.55 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 22.00 | 2.86 | 3.05 | 2.96 | 3.00 | -0.50 | -14.29% | 0.13 | 23 | 1,573 | 1.14 | 0.52 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 23.00 | 2.57 | 2.75 | 2.66 | 2.99 | -0.21 | -6.57% | 0.12 | 1 | 480 | 1.13 | 0.48 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 24.00 | 2.35 | 2.50 | 2.43 | 2.45 | -0.65 | -20.97% | 0.10 | 11 | 581 | 1.14 | 0.45 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 25.00 | 2.09 | 2.25 | 2.17 | 2.15 | -0.53 | -19.78% | 0.09 | 15 | 3,304 | 1.13 | 0.42 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 26.00 | 1.88 | 2.03 | 1.96 | 2.16 | -0.79 | -26.78% | 0.08 | 1 | 246 | 1.17 | 0.39 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 27.00 | 1.68 | 1.89 | 1.79 | 2.05 | -0.15 | -6.82% | 0.07 | 2 | 905 | 1.14 | 0.36 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 28.00 | 1.52 | 1.68 | 1.60 | 1.85 | -0.23 | -11.06% | 0.06 | 160 | 1,251 | 1.14 | 0.34 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 29.00 | 1.36 | 1.53 | 1.45 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 679 | 1.19 | 0.31 | 0.04 | -0.03 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 30.00 | 1.24 | 1.37 | 1.31 | 1.35 | -0.31 | -18.68% | 0.04 | 503 | 3,586 | 1.15 | 0.29 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 31.00 | 1.12 | 1.30 | 1.21 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 192 | 1.17 | 0.27 | 0.03 | -0.02 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 32.00 | 1.01 | 1.16 | 1.09 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 685 | 1.18 | 0.25 | 0.03 | -0.02 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 33.00 | 0.80 | 1.07 | 0.94 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 518 | 1.12 | 0.23 | 0.03 | -0.02 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 34.00 | 0.73 | 0.96 | 0.85 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 338 | 1.15 | 0.22 | 0.03 | -0.02 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 35.00 | 0.74 | 0.89 | 0.82 | 0.82 | -0.53 | -39.26% | 0.02 | 1 | 1,319 | 1.19 | 0.20 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 36.00 | 0.51 | 0.82 | 0.67 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 812 | 1.18 | 0.19 | 0.03 | -0.02 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 37.00 | 0.60 | 0.74 | 0.67 | 0.85 | -0.21 | -19.82% | 0.02 | 1 | 7,124 | 1.15 | 0.18 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 38.00 | 0.45 | 0.87 | 0.66 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.15 | 0.16 | 0.02 | -0.02 | 7/29/2026 | 8/5/2026 12:59:05 PM EST |
| 39.00 | 0.35 | 0.80 | 0.58 | 0.77 | -0.06 | -7.23% | 0.01 | 2 | 795 | 1.13 | 0.15 | 0.02 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 40.00 | 0.47 | 0.62 | 0.55 | 0.58 | -0.24 | -29.27% | 0.01 | 64 | 1,802 | 1.16 | 0.14 | 0.02 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 41.00 | 0.29 | 0.79 | 0.54 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.17 | 0.13 | 0.02 | -0.02 | 7/31/2026 | 8/5/2026 12:59:05 PM EST |
| 42.00 | 0.28 | 0.65 | 0.47 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 961 | 1.15 | 0.12 | 0.02 | -0.01 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 43.00 | 0.10 | 0.58 | 0.34 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.07 | 0.11 | 0.02 | -0.01 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 44.00 | 0.26 | 0.80 | 0.53 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.23 | 0.11 | 0.02 | -0.01 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 45.00 | 0.23 | 0.55 | 0.39 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.18 | 0.10 | 0.02 | -0.01 | 8/4/2026 | 8/5/2026 12:59:05 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 | 3.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:05 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.62 | 0.31 | % | 0.10 | 0 | 42 | 3.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/5/2026 12:59:05 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.86 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.69 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 12:59:05 PM EST |
| 8.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.17 | -56.67% | 0.02 | 20 | 78 | 1.23 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 514 | 1.29 | -0.04 | 0.01 | -0.01 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.14 | -29.17% | 0.03 | 35 | 480 | 1.15 | -0.06 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 11.00 | 0.44 | 0.54 | 0.49 | 0.52 | +0.08 | +18.19% | 0.04 | 2 | 57 | 1.18 | -0.08 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 12.00 | 0.60 | 0.79 | 0.70 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 271 | 1.17 | -0.11 | 0.02 | -0.01 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 13.00 | 0.64 | 1.11 | 0.88 | 0.95 | +0.06 | +6.75% | 0.07 | 1 | 482 | 1.14 | -0.14 | 0.02 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 14.00 | 1.21 | 1.34 | 1.28 | 1.24 | +0.29 | +30.53% | 0.09 | 12 | 107 | 1.16 | -0.18 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 15.00 | 1.59 | 1.71 | 1.65 | 1.66 | +0.31 | +22.97% | 0.11 | 32 | 2,011 | 1.15 | -0.21 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 16.00 | 2.00 | 2.15 | 2.08 | 2.00 | +0.47 | +30.72% | 0.13 | 2 | 210 | 1.15 | -0.25 | 0.03 | -0.02 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 17.00 | 2.52 | 2.60 | 2.56 | 1.91 | 0.00 | 0.00% | 0.15 | 0 | 1,227 | 1.15 | -0.29 | 0.03 | -0.03 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 18.00 | 3.00 | 3.15 | 3.08 | 3.00 | +1.10 | +57.90% | 0.17 | 5 | 1,799 | 1.15 | -0.33 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 19.00 | 3.55 | 3.75 | 3.65 | 3.60 | +0.70 | +24.14% | 0.19 | 24 | 357 | 1.15 | -0.37 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 20.00 | 4.20 | 4.30 | 4.25 | 4.20 | +0.50 | +13.52% | 0.21 | 54 | 636 | 1.15 | -0.41 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 21.00 | 4.85 | 5.00 | 4.93 | 4.70 | +0.75 | +18.99% | 0.23 | 5 | 244 | 1.16 | -0.45 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 22.00 | 5.50 | 5.65 | 5.58 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 17,087 | 1.16 | -0.48 | 0.04 | -0.03 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 23.00 | 6.20 | 6.35 | 6.28 | 5.32 | 0.00 | 0.00% | 0.27 | 0 | 191 | 1.17 | -0.52 | 0.04 | -0.03 | 8/4/2026 | 8/5/2026 12:59:05 PM EST |
| 24.00 | 6.60 | 7.10 | 6.85 | 6.45 | -0.78 | -10.79% | 0.29 | 5 | 216 | 1.15 | -0.55 | 0.04 | -0.03 | 8/5/2026 | 8/5/2026 12:59:05 PM EST |
| 25.00 | 7.35 | 7.90 | 7.63 | 5.15 | 0.00 | 0.00% | 0.31 | 0 | 420 | 1.15 | -0.58 | 0.04 | -0.03 | 8/3/2026 | 8/5/2026 12:59:05 PM EST |
| 26.00 | 8.10 | 8.70 | 8.40 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 150 | 1.14 | -0.61 | 0.04 | -0.03 | 7/31/2026 | 8/5/2026 12:59:05 PM EST |
| 27.00 | 8.90 | 9.50 | 9.20 | 8.46 | 0.00 | 0.00% | 0.34 | 0 | 140 | 1.15 | -0.64 | 0.04 | -0.03 | 7/27/2026 | 8/5/2026 12:59:05 PM EST |
| 28.00 | 9.60 | 10.35 | 9.98 | 8.66 | 0.00 | 0.00% | 0.36 | 0 | 277 | 1.13 | -0.66 | 0.04 | -0.03 | 7/21/2026 | 8/5/2026 12:59:05 PM EST |
| 29.00 | 10.30 | 11.25 | 10.78 | 8.95 | 0.00 | 0.00% | 0.37 | 0 | 83 | 1.15 | -0.69 | 0.04 | -0.03 | 7/31/2026 | 8/5/2026 12:59:05 PM EST |
| 30.00 | 11.50 | 12.05 | 11.78 | 12.73 | 0.00 | 0.00% | 0.39 | 0 | 92 | 1.14 | -0.71 | 0.03 | -0.02 | 7/16/2026 | 8/5/2026 12:59:05 PM EST |
| 31.00 | 12.00 | 12.95 | 12.48 | 12.55 | 0.00 | 0.00% | 0.40 | 0 | 77 | 1.11 | -0.73 | 0.03 | -0.02 | 7/28/2026 | 8/5/2026 12:59:05 PM EST |
| 32.00 | 11.90 | 13.95 | 12.93 | 11.00 | 0.00 | 0.00% | 0.40 | 0 | 15,190 | 1.35 | -0.75 | 0.03 | -0.02 | 7/31/2026 | 8/5/2026 12:59:05 PM EST |
| 33.00 | 12.70 | 14.80 | 13.75 | 11.95 | 0.00 | 0.00% | 0.42 | 0 | 61 | 1.35 | -0.77 | 0.03 | -0.02 | 7/9/2026 | 8/5/2026 12:59:05 PM EST |
| 34.00 | 13.65 | 15.75 | 14.70 | 13.10 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.37 | -0.78 | 0.03 | -0.02 | 7/9/2026 | 8/5/2026 12:59:05 PM EST |
| 35.00 | 14.45 | 16.60 | 15.53 | % | 0.44 | 0 | 0 | 1.34 | -0.80 | 0.03 | -0.02 | 8/5/2026 12:59:05 PM EST | |||
| 36.00 | 15.50 | 17.65 | 16.58 | 17.01 | 0.00 | 0.00% | 0.46 | 0 | 109 | 1.41 | -0.81 | 0.03 | -0.02 | 7/13/2026 | 8/5/2026 12:59:05 PM EST |
| 37.00 | 16.30 | 18.70 | 17.50 | 12.45 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.47 | -0.82 | 0.03 | -0.02 | 6/23/2026 | 8/5/2026 12:59:05 PM EST |
| 38.00 | 17.20 | 19.65 | 18.43 | % | 0.48 | 0 | 0 | 1.49 | -0.84 | 0.02 | -0.02 | 8/5/2026 12:59:05 PM EST | |||
| 39.00 | 18.25 | 20.60 | 19.43 | % | 0.50 | 0 | 0 | 1.50 | -0.85 | 0.02 | -0.02 | 8/5/2026 12:59:05 PM EST | |||
| 40.00 | 19.25 | 21.35 | 20.30 | % | 0.51 | 0 | 0 | 1.44 | -0.86 | 0.02 | -0.02 | 8/5/2026 12:59:05 PM EST | |||
| 41.00 | 20.00 | 23.30 | 21.65 | % | 0.53 | 0 | 0 | 1.82 | -0.87 | 0.02 | -0.02 | 8/5/2026 12:59:05 PM EST | |||
| 42.00 | 21.90 | 23.50 | 22.70 | % | 0.54 | 0 | 0 | 1.56 | -0.88 | 0.02 | -0.01 | 8/5/2026 12:59:05 PM EST | |||
| 43.00 | 22.00 | 24.35 | 23.18 | % | 0.54 | 0 | 0 | 1.53 | -0.89 | 0.02 | -0.01 | 8/5/2026 12:59:05 PM EST | |||
| 44.00 | 22.90 | 25.35 | 24.13 | % | 0.55 | 0 | 0 | 1.56 | -0.89 | 0.02 | -0.01 | 8/5/2026 12:59:05 PM EST | |||
| 45.00 | 25.25 | 26.35 | 25.80 | % | 0.57 | 0 | 0 | 1.59 | -0.90 | 0.02 | -0.01 | 8/5/2026 12:59:05 PM EST |