Options Chain for CIPHER DIGITAL INC COM (CIFR) - $16.95 as of 9/18/2026 7:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.80 | 14.85 | 13.33 | 12.50 | 0.00 | 0.00% | 2.67 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 8.00 | 9.05 | 11.90 | 10.48 | % | 1.31 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 9.00 | 8.05 | 10.90 | 9.48 | % | 1.05 | 0 | 0 | 3.13 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 10.00 | 6.90 | 9.25 | 8.08 | % | 0.81 | 0 | 0 | 2.20 | 0.98 | 0.01 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 10.50 | 6.60 | 8.50 | 7.55 | % | 0.72 | 0 | 0 | 1.82 | 0.98 | 0.01 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 11.00 | 5.80 | 8.55 | 7.18 | % | 0.65 | 0 | 0 | 2.18 | 0.97 | 0.01 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 11.50 | 5.70 | 7.75 | 6.73 | % | 0.59 | 0 | 0 | 1.81 | 0.96 | 0.02 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 12.00 | 5.15 | 7.60 | 6.38 | % | 0.53 | 0 | 0 | 1.96 | 0.94 | 0.02 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 12.50 | 4.80 | 6.95 | 5.88 | % | 0.47 | 0 | 0 | 1.72 | 0.92 | 0.03 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 6.35 | 5.33 | % | 0.41 | 0 | 0 | 1.54 | 0.90 | 0.03 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 13.50 | 4.25 | 5.70 | 4.98 | % | 0.37 | 0 | 0 | 1.32 | 0.88 | 0.04 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 14.00 | 3.90 | 5.45 | 4.68 | 2.58 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.38 | 0.86 | 0.04 | -0.02 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 14.50 | 3.70 | 4.95 | 4.33 | 2.42 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.28 | 0.83 | 0.05 | -0.02 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 15.00 | 2.91 | 4.15 | 3.53 | 3.22 | 0.00 | 0.00% | 0.24 | 0 | 88 | 0.99 | 0.80 | 0.05 | -0.02 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 15.50 | 3.05 | 4.35 | 3.70 | 2.93 | 0.00 | 0.00% | 0.24 | 0 | 383 | 0.87 | 0.77 | 0.06 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 16.00 | 3.10 | 3.80 | 3.45 | 2.56 | 0.00 | 0.00% | 0.22 | 0 | 434 | 0.95 | 0.73 | 0.06 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 16.50 | 2.94 | 3.40 | 3.17 | 2.29 | +0.25 | +12.26% | 0.19 | 3 | 32 | 0.95 | 0.70 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 17.00 | 2.29 | 3.35 | 2.82 | 2.74 | +0.65 | +31.10% | 0.17 | 99 | 120 | 0.93 | 0.66 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 17.50 | 2.28 | 2.92 | 2.60 | 2.24 | +0.42 | +23.08% | 0.15 | 37 | 73 | 0.95 | 0.63 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 18.00 | 2.03 | 2.38 | 2.21 | 2.27 | +0.50 | +28.25% | 0.12 | 81 | 391 | 0.91 | 0.59 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 18.50 | 1.92 | 2.59 | 2.26 | 1.95 | -0.05 | -2.50% | 0.12 | 17 | 21 | 1.01 | 0.55 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 19.00 | 1.57 | 2.39 | 1.98 | 1.72 | +0.38 | +28.36% | 0.10 | 3 | 38 | 0.98 | 0.52 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 19.50 | 1.40 | 2.29 | 1.85 | 1.54 | +0.18 | +13.24% | 0.09 | 10 | 36 | 1.00 | 0.48 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 20.00 | 1.30 | 2.07 | 1.69 | 1.30 | +0.15 | +13.05% | 0.08 | 27 | 747 | 1.01 | 0.45 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 20.50 | 1.15 | 1.77 | 1.46 | 1.25 | +0.15 | +13.64% | 0.07 | 13 | 10 | 0.98 | 0.42 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 21.00 | 0.69 | 1.66 | 1.18 | 1.15 | +0.25 | +27.78% | 0.06 | 29 | 511 | 0.91 | 0.38 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 21.50 | 0.71 | 1.54 | 1.13 | 1.05 | +0.22 | +26.51% | 0.05 | 34 | 9 | 0.95 | 0.35 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 22.00 | 0.82 | 1.21 | 1.02 | 0.94 | +0.22 | +30.56% | 0.05 | 20 | 10 | 0.96 | 0.32 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 22.50 | 0.47 | 1.06 | 0.77 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.88 | 0.30 | 0.06 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 23.00 | 0.44 | 0.85 | 0.65 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.87 | 0.27 | 0.06 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 24.00 | 0.28 | 0.99 | 0.64 | 0.63 | +0.18 | +40.00% | 0.03 | 7 | 16 | 0.94 | 0.22 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 25.00 | 0.41 | 0.73 | 0.57 | 0.50 | +0.10 | +25.00% | 0.02 | 152 | 202 | 1.00 | 0.18 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 26.00 | 0.07 | 0.54 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.85 | 0.15 | 0.04 | -0.02 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 27.00 | 0.08 | 0.37 | 0.23 | 0.36 | +0.05 | +16.13% | 0.01 | 25 | 91 | 0.86 | 0.12 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.56 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.89 | 0.10 | 0.03 | -0.01 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 29.00 | 0.01 | 0.42 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 50 | 101 | 0.89 | 0.08 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.06 | 0.02 | -0.01 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 10 | 2 | 1.15 | 0.05 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.04 | 0.02 | -0.01 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.43 | 0.03 | 0.01 | -0.01 | 9/9/2026 | 9/18/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 9/18/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 9/18/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.88 | -0.02 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.51 | -0.02 | 0.01 | -0.01 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.48 | -0.03 | 0.01 | -0.01 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 11.50 | 0.08 | 0.22 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 1 | 16 | 1.03 | -0.04 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.00 | 0.05 | 0.18 | 0.12 | 0.17 | -0.08 | -32.00% | 0.01 | 8,611 | 231 | 0.89 | -0.06 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 12.50 | 0.16 | 0.25 | 0.21 | 0.24 | -0.11 | -31.43% | 0.02 | 4 | 62 | 0.96 | -0.08 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 13.00 | 0.16 | 0.44 | 0.30 | 0.30 | -0.12 | -28.58% | 0.02 | 3 | 227 | 0.92 | -0.10 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 13.50 | 0.12 | 0.83 | 0.48 | 0.48 | -0.03 | -5.89% | 0.04 | 9 | 31 | 1.02 | -0.12 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 14.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.25 | -34.73% | 0.03 | 57 | 180 | 0.96 | -0.14 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 14.50 | 0.50 | 0.72 | 0.61 | 0.54 | -0.18 | -25.00% | 0.04 | 58 | 39 | 0.99 | -0.17 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 15.00 | 0.49 | 0.75 | 0.62 | 0.87 | -0.13 | -13.00% | 0.04 | 11 | 130 | 0.90 | -0.20 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 15.50 | 0.57 | 1.47 | 1.02 | 1.01 | -0.16 | -13.68% | 0.07 | 10 | 30 | 1.04 | -0.23 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 16.00 | 0.82 | 1.40 | 1.11 | 1.15 | -0.23 | -16.67% | 0.07 | 41 | 132 | 1.00 | -0.27 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 16.50 | 0.81 | 1.57 | 1.19 | 1.35 | -0.24 | -15.10% | 0.07 | 4 | 24 | 0.94 | -0.30 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 17.00 | 1.16 | 1.98 | 1.57 | 2.04 | +0.05 | +2.52% | 0.09 | 2 | 124 | 1.02 | -0.34 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 17.50 | 1.34 | 2.00 | 1.67 | 1.75 | -0.55 | -23.92% | 0.10 | 200 | 18 | 0.95 | -0.37 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 18.00 | 1.46 | 2.19 | 1.83 | 2.51 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.91 | -0.41 | 0.07 | -0.03 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 18.50 | 1.68 | 2.75 | 2.22 | 2.65 | -0.12 | -4.34% | 0.12 | 2 | 71 | 0.96 | -0.45 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 19.00 | 1.92 | 2.87 | 2.40 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.91 | -0.48 | 0.07 | -0.03 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 19.50 | 2.04 | 3.20 | 2.62 | % | 0.13 | 0 | 0 | 0.88 | -0.52 | 0.07 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 20.00 | 2.33 | 3.65 | 2.99 | 3.41 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.89 | -0.55 | 0.07 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 20.50 | 2.95 | 4.10 | 3.53 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | -0.58 | 0.07 | -0.03 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 21.00 | 3.40 | 4.35 | 3.88 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.62 | 0.07 | -0.03 | 9/8/2026 | 9/18/2026 3:59:51 PM EST |
| 21.50 | 4.05 | 4.60 | 4.33 | % | 0.20 | 0 | 0 | 1.02 | -0.65 | 0.07 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 22.00 | 4.00 | 5.35 | 4.68 | 5.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -0.68 | 0.07 | -0.03 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 22.50 | 4.40 | 5.65 | 5.03 | % | 0.22 | 0 | 0 | 0.96 | -0.70 | 0.06 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 23.00 | 4.95 | 6.00 | 5.48 | % | 0.24 | 0 | 0 | 0.99 | -0.73 | 0.06 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 24.00 | 5.55 | 7.50 | 6.53 | 7.06 | % | 0.27 | 1 | 0 | 1.60 | -0.78 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 25.00 | 6.75 | 8.50 | 7.63 | % | 0.31 | 0 | 0 | 1.20 | -0.82 | 0.05 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 26.00 | 7.65 | 9.15 | 8.40 | % | 0.32 | 0 | 0 | 1.62 | -0.85 | 0.04 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 27.00 | 7.55 | 11.00 | 9.28 | % | 0.34 | 0 | 0 | 2.13 | -0.88 | 0.04 | -0.02 | 9/18/2026 3:59:51 PM EST | |||
| 28.00 | 9.30 | 11.25 | 10.28 | % | 0.37 | 0 | 0 | 1.83 | -0.90 | 0.03 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 29.00 | 10.00 | 12.20 | 11.10 | % | 0.38 | 0 | 0 | 1.88 | -0.92 | 0.03 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 30.00 | 11.20 | 13.15 | 12.18 | % | 0.41 | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 31.00 | 12.00 | 14.15 | 13.08 | % | 0.42 | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 32.00 | 13.15 | 15.20 | 14.18 | % | 0.44 | 0 | 0 | 2.08 | -0.96 | 0.02 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 33.00 | 13.85 | 16.20 | 15.03 | % | 0.46 | 0 | 0 | 2.14 | -0.97 | 0.01 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 34.00 | 14.75 | 17.35 | 16.05 | % | 0.47 | 0 | 0 | 2.28 | -0.98 | 0.01 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 35.00 | 16.30 | 18.55 | 17.43 | % | 0.50 | 0 | 0 | 2.44 | -0.98 | 0.01 | 0.00 | 9/18/2026 3:59:51 PM EST |