Options Chain for CIPHER DIGITAL INC COM (CIFR) - $6.86 as of 11/3/2026 2:05:12 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 | 6.85 | 8.15 | 7.50 | 6.00 | 0.00 | 0.00% | 7.50 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 2.00 | 5.65 | 7.15 | 6.40 | 5.87 | +1.24 | +26.79% | 3.20 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 3.00 | 3.00 | 5.90 | 4.45 | 4.70 | +0.79 | +20.21% | 1.48 | 16 | 18 | 7.67 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 4.00 | 2.35 | 4.95 | 3.65 | 4.22 | 0.00 | 0.00% | 0.91 | 0 | 1 | 6.56 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 11/3/2026 3:59:51 PM EST |
| 5.00 | 2.84 | 3.90 | 3.37 | 2.70 | -7.30 | -73.00% | 0.67 | 3 | 5 | 4.89 | 0.96 | 0.04 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 5.50 | 1.95 | 2.94 | 2.45 | 2.15 | % | 0.45 | 2 | 0 | 2.91 | 0.93 | 0.06 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST | |
| 6.00 | 2.08 | 2.47 | 2.28 | 2.19 | +0.84 | +62.23% | 0.38 | 23 | 1,004 | 1.54 | 0.88 | 0.09 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 6.50 | 1.69 | 2.15 | 1.92 | 1.86 | +0.94 | +102.18% | 0.30 | 2 | 11 | 1.74 | 0.82 | 0.12 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 7.00 | 1.30 | 1.69 | 1.50 | 1.51 | +0.77 | +104.06% | 0.21 | 181 | 409 | 1.59 | 0.75 | 0.14 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 7.50 | 0.88 | 1.28 | 1.08 | 1.15 | +0.59 | +105.36% | 0.14 | 365 | 186 | 1.40 | 0.66 | 0.16 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 8.00 | 0.92 | 1.01 | 0.97 | 0.95 | +0.58 | +156.76% | 0.12 | 666 | 824 | 1.69 | 0.58 | 0.18 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 8.50 | 0.72 | 0.81 | 0.77 | 0.76 | +0.46 | +153.34% | 0.09 | 641 | 2,689 | 1.72 | 0.49 | 0.18 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 9.00 | 0.54 | 0.63 | 0.59 | 0.59 | +0.37 | +168.19% | 0.07 | 573 | 775 | 1.70 | 0.41 | 0.17 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 9.50 | 0.43 | 0.50 | 0.47 | 0.45 | +0.29 | +181.25% | 0.05 | 2,007 | 101 | 1.74 | 0.33 | 0.16 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 10.00 | 0.33 | 0.36 | 0.35 | 0.33 | +0.19 | +135.72% | 0.03 | 11,636 | 2,426 | 1.71 | 0.26 | 0.15 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 10.50 | 0.26 | 0.30 | 0.28 | 0.27 | +0.20 | +285.72% | 0.03 | 2,494 | 107 | 1.76 | 0.21 | 0.13 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 11.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.01 | -4.55% | 0.02 | 169 | 1,811 | 1.68 | 0.16 | 0.11 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 11.50 | 0.02 | 0.21 | 0.12 | 0.16 | +0.11 | +220.00% | 0.01 | 1,463 | 129 | 1.53 | 0.11 | 0.09 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 12.00 | 0.01 | 0.16 | 0.09 | 0.11 | +0.07 | +175.00% | 0.01 | 122 | 251 | 1.93 | 0.09 | 0.07 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 12.50 | 0.03 | 0.11 | 0.07 | 0.08 | +0.05 | +166.67% | 0.01 | 10 | 148 | 1.63 | 0.06 | 0.05 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 666 | 2.04 | 0.05 | 0.05 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 13.50 | 0.04 | 0.09 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.84 | 0.03 | 0.03 | -0.01 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 760 | 1.68 | 0.02 | 0.02 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 135 | 4.08 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 11/3/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.89 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 11/3/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 77 | 7.02 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.23 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 64 | 5.27 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 11/3/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.94 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 11/3/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 63 | 5.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/3/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 212 | 4.24 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 133 | 4.30 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 7.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.05 | 1 | 119 | 7.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 157 | 4.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 98 | 4.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 60 | 8.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/3/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 8.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.00 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 5.00 | 0.01 | 0.17 | 0.09 | 0.07 | -0.06 | -46.16% | 0.02 | 3 | 170 | 1.99 | -0.04 | 0.04 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.02 | 301 | 128 | 1.78 | -0.07 | 0.06 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 6.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.25 | -59.53% | 0.03 | 103 | 1,226 | 1.76 | -0.12 | 0.09 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 6.50 | 0.23 | 0.29 | 0.26 | 0.27 | -0.38 | -58.47% | 0.04 | 2,754 | 65 | 1.74 | -0.18 | 0.12 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 7.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.43 | -50.59% | 0.06 | 1,159 | 697 | 1.74 | -0.25 | 0.14 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 7.50 | 0.51 | 0.67 | 0.59 | 0.61 | -0.54 | -46.96% | 0.08 | 178 | 152 | 1.69 | -0.34 | 0.16 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 8.00 | 0.61 | 0.92 | 0.77 | 0.87 | -0.64 | -42.39% | 0.10 | 231 | 1,680 | 1.56 | -0.42 | 0.18 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 8.50 | 1.05 | 1.31 | 1.18 | 1.31 | -0.57 | -30.32% | 0.14 | 32 | 70 | 1.80 | -0.51 | 0.18 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 9.00 | 1.37 | 1.47 | 1.42 | 1.47 | -0.87 | -37.18% | 0.16 | 15 | 1,077 | 1.72 | -0.59 | 0.17 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 9.50 | 1.43 | 2.39 | 1.91 | 2.18 | -0.54 | -19.86% | 0.20 | 1 | 11 | 2.73 | -0.67 | 0.16 | -0.04 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 10.00 | 1.95 | 2.51 | 2.23 | 2.31 | -0.98 | -29.79% | 0.22 | 72 | 906 | 1.58 | -0.74 | 0.15 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 10.50 | 2.29 | 4.15 | 3.22 | 2.68 | -0.88 | -24.72% | 0.31 | 2 | 1 | 4.27 | -0.79 | 0.13 | -0.03 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 11.00 | 2.60 | 3.50 | 3.05 | 3.27 | -0.93 | -22.15% | 0.28 | 5 | 172 | 2.63 | -0.84 | 0.11 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 11.50 | 3.25 | 4.10 | 3.68 | 4.45 | 0.00 | 0.00% | 0.32 | 0 | 568 | 3.02 | -0.89 | 0.09 | -0.02 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 12.00 | 3.70 | 4.50 | 4.10 | 4.40 | -0.70 | -13.73% | 0.34 | 5 | 127 | 2.86 | -0.91 | 0.07 | -0.02 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 12.50 | 4.05 | 5.10 | 4.58 | 4.60 | -1.02 | -18.15% | 0.37 | 7 | 70 | 3.35 | -0.94 | 0.05 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 13.00 | 4.45 | 5.85 | 5.15 | 5.33 | -0.57 | -9.67% | 0.40 | 1 | 186 | 4.02 | -0.95 | 0.05 | -0.01 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 13.50 | 5.25 | 6.30 | 5.78 | 6.60 | 0.00 | 0.00% | 0.43 | 0 | 97 | 4.06 | -0.97 | 0.03 | -0.01 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 14.00 | 5.75 | 6.25 | 6.00 | 5.97 | -1.15 | -16.16% | 0.43 | 136 | 709 | 2.91 | -0.98 | 0.02 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 14.50 | 6.30 | 7.10 | 6.70 | 6.94 | -0.76 | -9.87% | 0.46 | 1 | 160 | 3.90 | -0.98 | 0.02 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 15.00 | 6.50 | 8.30 | 7.40 | 8.17 | 0.00 | 0.00% | 0.49 | 0 | 104 | 5.45 | -0.99 | 0.02 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 15.50 | 7.10 | 9.50 | 8.30 | 8.50 | +2.05 | +31.79% | 0.54 | 7 | 7 | 6.99 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 16.00 | 7.65 | 9.25 | 8.45 | 8.90 | 0.00 | 0.00% | 0.53 | 0 | 31 | 5.59 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/3/2026 3:59:51 PM EST |
| 16.50 | 7.95 | 9.70 | 8.83 | 7.37 | 0.00 | 0.00% | 0.54 | 0 | 14 | 5.60 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 11/3/2026 3:59:51 PM EST |
| 17.00 | 8.60 | 10.70 | 9.65 | 8.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.67 | -1.00 | 0.01 | 0.00 | 10/22/2026 | 11/3/2026 3:59:51 PM EST |
| 17.50 | 9.10 | 11.20 | 10.15 | 9.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 3:59:51 PM EST |
| 18.00 | 9.45 | 11.70 | 10.58 | 9.77 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 3:59:51 PM EST |
| 18.50 | 10.00 | 12.40 | 11.20 | % | 0.61 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:51 PM EST | |||
| 19.00 | 10.50 | 13.00 | 11.75 | 11.40 | +0.74 | +6.95% | 0.62 | 1 | 22 | 6.96 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 19.50 | 10.75 | 13.50 | 12.13 | 6.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/3/2026 3:59:51 PM EST |
| 20.00 | 11.00 | 13.65 | 12.33 | 13.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.14 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 20.50 | 11.75 | 13.75 | 12.75 | 12.86 | +0.38 | +3.05% | 0.62 | 2 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:51 PM EST |
| 21.00 | 12.10 | 14.90 | 13.50 | 13.97 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 22.00 | 13.60 | 16.00 | 14.80 | 6.58 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/3/2026 3:59:51 PM EST |
| 23.00 | 14.65 | 16.70 | 15.68 | 15.98 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:51 PM EST |
| 24.00 | 15.60 | 18.00 | 16.80 | % | 0.70 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:51 PM EST | |||
| 25.00 | 16.65 | 19.00 | 17.83 | 17.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 3:59:51 PM EST |
| 30.00 | 21.45 | 23.90 | 22.68 | % | 0.76 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:51 PM EST |