Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.35 as of 9/24/2026 10:14:13 AM 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 | 11.65 | 14.15 | 12.90 | 11.35 | 0.00 | 0.00% | 2.58 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:02 AM EST |
| 8.00 | 8.70 | 11.15 | 9.93 | 9.35 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:59:02 AM EST |
| 9.00 | 8.10 | 9.70 | 8.90 | 10.85 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 10.00 | 6.90 | 8.95 | 7.93 | % | 0.79 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 11.00 | 5.70 | 8.15 | 6.93 | 4.79 | 0.00 | 0.00% | 0.63 | 0 | 6 | 3.14 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:02 AM EST |
| 11.50 | 5.20 | 7.70 | 6.45 | % | 0.56 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 12.00 | 4.70 | 7.20 | 5.95 | 7.04 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.81 | 0.99 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 12.50 | 4.20 | 6.70 | 5.45 | 3.65 | 0.00 | 0.00% | 0.44 | 0 | 35 | 2.63 | 0.98 | 0.02 | -0.01 | 9/14/2026 | 9/24/2026 9:59:02 AM EST |
| 13.00 | 3.75 | 6.25 | 5.00 | 3.75 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.50 | 0.97 | 0.02 | -0.01 | 9/16/2026 | 9/24/2026 9:59:02 AM EST |
| 13.50 | 3.75 | 5.75 | 4.75 | 6.18 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.33 | 0.95 | 0.03 | -0.01 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 14.00 | 2.88 | 5.35 | 4.12 | 5.21 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.24 | 0.93 | 0.04 | -0.02 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 14.50 | 2.54 | 4.90 | 3.72 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.12 | 0.90 | 0.05 | -0.02 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 15.00 | 3.15 | 4.20 | 3.68 | 3.43 | 0.00 | 0.00% | 0.25 | 0 | 153 | 1.13 | 0.86 | 0.07 | -0.03 | 9/18/2026 | 9/24/2026 9:59:02 AM EST |
| 15.50 | 1.84 | 4.10 | 2.97 | 2.47 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.94 | 0.82 | 0.08 | -0.03 | 9/17/2026 | 9/24/2026 9:59:02 AM EST |
| 16.00 | 1.53 | 3.80 | 2.67 | 3.18 | 0.00 | 0.00% | 0.17 | 0 | 465 | 1.93 | 0.78 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 16.50 | 2.26 | 2.44 | 2.35 | 2.52 | -0.23 | -8.37% | 0.14 | 1 | 255 | 0.94 | 0.72 | 0.10 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 17.00 | 1.95 | 2.15 | 2.05 | 2.24 | +0.13 | +6.17% | 0.12 | 1 | 402 | 0.94 | 0.67 | 0.11 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 17.50 | 1.70 | 1.86 | 1.78 | 1.61 | -0.41 | -20.30% | 0.10 | 100 | 534 | 0.93 | 0.61 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 18.00 | 1.44 | 1.62 | 1.53 | 1.38 | -0.65 | -32.02% | 0.09 | 2 | 134 | 0.97 | 0.56 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 18.50 | 1.25 | 1.40 | 1.33 | 1.25 | -0.15 | -10.72% | 0.07 | 8 | 76 | 0.94 | 0.50 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 19.00 | 1.06 | 1.21 | 1.14 | 1.04 | -0.43 | -29.26% | 0.06 | 6 | 516 | 0.95 | 0.45 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 19.50 | 0.89 | 0.99 | 0.94 | 1.10 | -0.18 | -14.07% | 0.05 | 9 | 554 | 0.96 | 0.40 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 20.00 | 0.75 | 0.82 | 0.79 | 0.81 | -0.08 | -8.99% | 0.04 | 144 | 2,843 | 0.99 | 0.36 | 0.10 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 20.50 | 0.59 | 0.72 | 0.66 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.98 | 0.32 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 21.00 | 0.53 | 0.61 | 0.57 | 0.57 | -0.08 | -12.31% | 0.03 | 7 | 343 | 1.00 | 0.28 | 0.09 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 21.50 | 0.40 | 0.54 | 0.47 | 0.56 | -0.29 | -34.12% | 0.02 | 1 | 3,070 | 0.99 | 0.25 | 0.08 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 22.00 | 0.34 | 0.45 | 0.40 | 0.54 | +0.05 | +10.21% | 0.02 | 1 | 506 | 1.02 | 0.22 | 0.07 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 22.50 | 0.29 | 0.39 | 0.34 | 0.53 | -0.04 | -7.02% | 0.02 | 1 | 55 | 1.03 | 0.19 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 23.00 | 0.21 | 0.34 | 0.28 | 0.34 | -0.07 | -17.08% | 0.01 | 1 | 461 | 1.09 | 0.17 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 24.00 | 0.00 | 0.73 | 0.37 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 355 | 1.61 | 0.11 | 0.05 | -0.02 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 25.00 | 0.10 | 0.21 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.07 | 0.10 | 0.04 | -0.02 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 26.00 | 0.06 | 0.17 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 212 | 1.07 | 0.07 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.11 | 0.06 | 0.03 | -0.02 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.09 | 0.03 | 0.02 | -0.01 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 29.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.30 | 0.02 | 0.01 | -0.01 | 9/15/2026 | 9/24/2026 9:59:02 AM EST |
| 30.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.07 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/24/2026 9:59:02 AM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.27 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/24/2026 9:59:02 AM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.65 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:59:02 AM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:59:02 AM EST | |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 11.50 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.62 | -0.01 | 0.01 | 0.00 | 9/15/2026 | 9/24/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.03 | -0.01 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.76 | -0.02 | 0.02 | -0.01 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12,636 | 1.44 | -0.03 | 0.02 | -0.01 | 9/22/2026 | 9/24/2026 9:59:02 AM EST |
| 13.50 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.89 | -0.05 | 0.03 | -0.01 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 14.00 | 0.07 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.95 | -0.07 | 0.04 | -0.02 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 14.50 | 0.13 | 0.25 | 0.19 | 0.16 | -0.01 | -5.89% | 0.01 | 2 | 287 | 0.94 | -0.10 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 15.00 | 0.21 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.94 | -0.14 | 0.07 | -0.03 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 15.50 | 0.31 | 0.42 | 0.37 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.96 | -0.18 | 0.08 | -0.03 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 462 | 0.96 | -0.22 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 16.50 | 0.61 | 0.72 | 0.67 | 0.74 | +0.17 | +29.83% | 0.04 | 5 | 328 | 0.95 | -0.28 | 0.10 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 17.00 | 0.80 | 0.91 | 0.86 | 0.86 | +0.11 | +14.67% | 0.05 | 11 | 940 | 0.98 | -0.33 | 0.11 | -0.04 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 17.50 | 1.01 | 1.12 | 1.07 | 1.17 | +0.25 | +27.18% | 0.06 | 3 | 715 | 0.97 | -0.39 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 18.00 | 1.28 | 1.41 | 1.35 | 1.20 | +0.01 | +0.84% | 0.08 | 5 | 561 | 0.99 | -0.44 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 18.50 | 1.54 | 1.68 | 1.61 | 1.45 | 0.00 | 0.00% | 0.09 | 11 | 394 | 1.00 | -0.50 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 19.00 | 1.84 | 2.05 | 1.95 | 2.09 | +0.34 | +19.43% | 0.10 | 15 | 713 | 1.00 | -0.55 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 19.50 | 2.11 | 2.36 | 2.24 | 2.27 | +0.17 | +8.10% | 0.11 | 1 | 27 | 1.00 | -0.60 | 0.11 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 20.00 | 2.48 | 2.69 | 2.59 | 2.57 | +0.07 | +2.80% | 0.13 | 2 | 76 | 0.99 | -0.64 | 0.10 | -0.05 | 9/24/2026 | 9/24/2026 9:59:02 AM EST |
| 20.50 | 2.86 | 3.80 | 3.33 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.52 | -0.68 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 21.00 | 3.25 | 3.55 | 3.40 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 194 | 1.19 | -0.72 | 0.09 | -0.04 | 9/23/2026 | 9/24/2026 9:59:02 AM EST |
| 21.50 | 2.75 | 4.90 | 3.83 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.78 | -0.75 | 0.08 | -0.04 | 9/15/2026 | 9/24/2026 9:59:02 AM EST |
| 22.00 | 3.55 | 4.55 | 4.05 | 3.69 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.22 | -0.78 | 0.07 | -0.04 | 9/21/2026 | 9/24/2026 9:59:02 AM EST |
| 22.50 | 3.60 | 6.20 | 4.90 | 4.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.17 | -0.81 | 0.07 | -0.03 | 9/21/2026 | 9/24/2026 9:59:02 AM EST |
| 23.00 | 4.20 | 6.65 | 5.43 | 4.63 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.21 | -0.83 | 0.06 | -0.03 | 9/21/2026 | 9/24/2026 9:59:02 AM EST |
| 24.00 | 4.80 | 7.75 | 6.28 | % | 0.26 | 0 | 0 | 2.30 | -0.89 | 0.05 | -0.02 | 9/24/2026 9:59:02 AM EST | |||
| 25.00 | 6.05 | 7.75 | 6.90 | % | 0.28 | 0 | 0 | 1.81 | -0.90 | 0.04 | -0.02 | 9/24/2026 9:59:02 AM EST | |||
| 26.00 | 6.70 | 9.65 | 8.18 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.49 | -0.93 | 0.03 | -0.02 | 9/21/2026 | 9/24/2026 9:59:02 AM EST |
| 27.00 | 7.80 | 10.10 | 8.95 | % | 0.33 | 0 | 0 | 2.46 | -0.94 | 0.03 | -0.02 | 9/24/2026 9:59:02 AM EST | |||
| 28.00 | 8.25 | 11.40 | 9.83 | 12.99 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.69 | -0.97 | 0.02 | -0.01 | 9/15/2026 | 9/24/2026 9:59:02 AM EST |
| 29.00 | 10.00 | 12.40 | 11.20 | % | 0.39 | 0 | 0 | 2.80 | -0.98 | 0.01 | -0.01 | 9/24/2026 9:59:02 AM EST | |||
| 30.00 | 10.20 | 13.40 | 11.80 | % | 0.39 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 31.00 | 11.95 | 14.35 | 13.15 | % | 0.42 | 0 | 0 | 2.96 | -0.99 | 0.01 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 32.00 | 12.10 | 15.35 | 13.73 | % | 0.43 | 0 | 0 | 3.05 | -0.99 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 33.00 | 13.10 | 16.35 | 14.73 | % | 0.45 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 34.00 | 14.15 | 17.35 | 15.75 | % | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:02 AM EST | |||
| 35.00 | 15.30 | 18.35 | 16.83 | 18.11 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:59:02 AM EST |