Options Chain for CIPHER DIGITAL INC COM (CIFR) - $8.96 as of 10/22/2026 7:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 9.20 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:01 PM EST |
| 2.00 | 5.95 | 7.70 | 6.83 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:01 PM EST | |||
| 3.00 | 4.95 | 5.25 | 5.10 | 5.17 | % | 1.70 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST | |
| 4.00 | 3.95 | 6.25 | 5.10 | 5.15 | 0.00 | 0.00% | 1.27 | 0 | 2 | 9.36 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 5.00 | 3.00 | 4.05 | 3.53 | 4.00 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.85 | 0.97 | 0.03 | -0.01 | 10/19/2026 | 10/22/2026 12:59:01 PM EST |
| 6.00 | 2.09 | 3.60 | 2.85 | % | 0.48 | 0 | 0 | 4.06 | 0.90 | 0.07 | -0.01 | 10/22/2026 12:59:01 PM EST | |||
| 6.50 | 1.70 | 3.20 | 2.45 | % | 0.38 | 0 | 0 | 2.39 | 0.84 | 0.10 | -0.02 | 10/22/2026 12:59:01 PM EST | |||
| 7.00 | 1.46 | 1.60 | 1.53 | 1.78 | -0.36 | -16.83% | 0.22 | 2 | 1 | 1.36 | 0.77 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 8.00 | 0.94 | 0.98 | 0.96 | 0.94 | -0.60 | -38.97% | 0.12 | 66 | 115 | 1.37 | 0.61 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 8.50 | 0.73 | 0.77 | 0.75 | 0.76 | -0.61 | -44.53% | 0.09 | 179 | 229 | 1.39 | 0.52 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 9.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.54 | -48.22% | 0.06 | 328 | 885 | 1.36 | 0.44 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 9.50 | 0.42 | 0.48 | 0.45 | 0.48 | -0.42 | -46.67% | 0.05 | 100 | 555 | 1.36 | 0.37 | 0.16 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 10.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.38 | -53.53% | 0.03 | 453 | 3,912 | 1.37 | 0.30 | 0.15 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 10.50 | 0.24 | 0.28 | 0.26 | 0.26 | -0.28 | -51.86% | 0.02 | 5 | 70 | 1.36 | 0.25 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 11.00 | 0.18 | 0.22 | 0.20 | 0.22 | -0.18 | -45.00% | 0.02 | 209 | 1,038 | 1.39 | 0.20 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 11.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.14 | -46.67% | 0.01 | 473 | 662 | 1.40 | 0.16 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 12.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.11 | -47.83% | 0.01 | 27 | 727 | 1.41 | 0.13 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 12.50 | 0.08 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 0.01 | 28 | 907 | 1.44 | 0.11 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 37 | 4,748 | 1.46 | 0.09 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.01 | 2,910 | 884 | 1.47 | 0.07 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 14.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,144 | 1.51 | 0.06 | 0.05 | -0.01 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 14.50 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.48 | 0.05 | 0.04 | -0.01 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 55 | 859 | 1.43 | 0.04 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 15.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 1,318 | 1.52 | 0.03 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.20 | 0.02 | 0.02 | 0.00 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 202 | 3.56 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 922 | 2.27 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 17.50 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 283 | 3.23 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 414 | 1.98 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:01 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 513 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 19.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 351 | 1.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 498 | 2.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 20.50 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 196 | 3.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 21.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 217 | 3.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 21.50 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 122 | 4.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 22.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 123 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 23.50 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.42 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 111 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 26.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 30.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 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 | 10/22/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:01 PM EST | |||
| 4.00 | 0.00 | 0.86 | 0.43 | 0.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 5.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.26 | -89.66% | 0.01 | 5 | 7 | 1.45 | -0.03 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 6.00 | 0.12 | 0.16 | 0.14 | 0.12 | +0.03 | +33.34% | 0.02 | 45 | 7 | 1.43 | -0.10 | 0.07 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 6.50 | 0.23 | 0.28 | 0.26 | 0.29 | +0.12 | +70.59% | 0.04 | 164 | 74 | 1.40 | -0.16 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 7.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.39 | +3,900.00% | 0.06 | 321 | 180 | 1.40 | -0.23 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 8.00 | 0.83 | 0.86 | 0.85 | 0.84 | +0.36 | +75.00% | 0.11 | 4,953 | 545 | 1.39 | -0.39 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 8.50 | 1.11 | 1.15 | 1.13 | 1.00 | +0.33 | +49.26% | 0.13 | 4,864 | 55 | 1.38 | -0.48 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 9.00 | 1.44 | 1.48 | 1.46 | 1.38 | +0.50 | +56.82% | 0.16 | 28 | 5,984 | 1.38 | -0.56 | 0.17 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 9.50 | 1.72 | 1.87 | 1.80 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 121 | 1.37 | -0.63 | 0.16 | -0.03 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 10.00 | 1.97 | 2.31 | 2.14 | 2.14 | +0.63 | +41.73% | 0.21 | 6 | 361 | 1.31 | -0.70 | 0.15 | -0.03 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 10.50 | 2.44 | 2.73 | 2.59 | 2.52 | +0.69 | +37.71% | 0.25 | 3 | 11 | 1.10 | -0.75 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 11.00 | 2.87 | 3.20 | 3.04 | 2.72 | +0.37 | +15.75% | 0.28 | 1 | 697 | 2.23 | -0.80 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 11.50 | 3.00 | 3.65 | 3.33 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.87 | -0.84 | 0.10 | -0.02 | 10/19/2026 | 10/22/2026 12:59:01 PM EST |
| 12.00 | 3.75 | 4.15 | 3.95 | 3.78 | +0.74 | +24.35% | 0.33 | 1 | 858 | 1.70 | -0.87 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 12.50 | 4.30 | 4.65 | 4.48 | 4.37 | +0.94 | +27.41% | 0.36 | 6 | 588 | 1.82 | -0.89 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 416 | 1.80 | -0.91 | 0.06 | -0.01 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 13.50 | 5.00 | 5.55 | 5.28 | 5.30 | +0.76 | +16.74% | 0.39 | 48 | 438 | 1.90 | -0.93 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 14.00 | 5.75 | 6.10 | 5.93 | 5.80 | +0.95 | +19.59% | 0.42 | 16 | 899 | 2.00 | -0.94 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 14.50 | 5.95 | 6.55 | 6.25 | 6.25 | +0.85 | +15.75% | 0.43 | 13 | 355 | 2.09 | -0.95 | 0.04 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 15.00 | 6.75 | 7.10 | 6.93 | 6.67 | +0.80 | +13.63% | 0.46 | 2 | 431 | 2.17 | -0.96 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 15.50 | 7.00 | 7.60 | 7.30 | 6.73 | 0.00 | 0.00% | 0.47 | 0 | 353 | 2.25 | -0.97 | 0.03 | -0.01 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |
| 16.00 | 7.00 | 8.05 | 7.53 | 6.93 | 0.00 | 0.00% | 0.47 | 0 | 325 | 2.33 | -0.98 | 0.02 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 16.50 | 7.30 | 9.20 | 8.25 | 7.30 | 0.00 | 0.00% | 0.50 | 0 | 67 | 3.99 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 17.00 | 8.40 | 9.05 | 8.73 | 8.65 | +0.70 | +8.81% | 0.51 | 2 | 209 | 2.48 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 17.50 | 8.65 | 10.00 | 9.33 | 8.35 | 0.00 | 0.00% | 0.53 | 0 | 17 | 3.82 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 18.00 | 9.35 | 10.65 | 10.00 | 8.80 | 0.00 | 0.00% | 0.56 | 0 | 8 | 4.16 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 18.50 | 9.10 | 11.70 | 10.40 | 9.48 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 19.00 | 9.60 | 12.00 | 10.80 | 9.75 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 19.50 | 10.95 | 12.00 | 11.48 | 11.33 | +0.98 | +9.47% | 0.59 | 1 | 68 | 4.12 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:59:01 PM EST |
| 20.00 | 10.15 | 13.20 | 11.68 | 4.93 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 12:59:01 PM EST |
| 20.50 | 10.65 | 13.70 | 12.18 | 11.39 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 21.00 | 11.15 | 14.20 | 12.68 | 6.34 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 12:59:01 PM EST |
| 21.50 | 11.65 | 14.70 | 13.18 | 12.27 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 22.00 | 12.15 | 14.70 | 13.43 | 12.89 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 22.50 | 12.65 | 15.65 | 14.15 | 13.33 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 23.00 | 13.15 | 16.20 | 14.68 | 14.13 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 23.50 | 13.65 | 16.70 | 15.18 | 14.76 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:59:01 PM EST |
| 24.00 | 14.65 | 16.70 | 15.68 | 15.07 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:59:01 PM EST |
| 25.00 | 15.15 | 18.20 | 16.68 | 16.88 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |
| 26.00 | 16.35 | 18.75 | 17.55 | 12.82 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 12:59:01 PM EST |
| 30.00 | 21.40 | 22.25 | 21.83 | 21.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:59:01 PM EST |