Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.73 as of 9/27/2026 8:43:58 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 | 16.20 | 17.30 | 16.75 | 16.72 | -0.94 | -5.33% | 16.75 | 3 | 161 | 7.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 2.00 | 14.50 | 17.05 | 15.78 | 14.25 | 0.00 | 0.00% | 7.89 | 0 | 5 | 7.43 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:51 PM EST |
| 3.00 | 13.55 | 16.05 | 14.80 | 16.33 | 0.00 | 0.00% | 4.93 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 4.00 | 12.60 | 15.05 | 13.83 | 20.15 | 0.00 | 0.00% | 3.46 | 0 | 70 | 4.42 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 3:59:51 PM EST |
| 5.00 | 12.10 | 14.30 | 13.20 | 12.90 | 0.00 | 0.00% | 2.64 | 0 | 52 | 3.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/25/2026 3:59:51 PM EST |
| 6.00 | 10.90 | 13.10 | 12.00 | 9.80 | 0.00 | 0.00% | 2.00 | 0 | 28 | 3.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:51 PM EST |
| 7.00 | 9.70 | 11.95 | 10.83 | 12.19 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.71 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 8.00 | 9.40 | 11.20 | 10.30 | 8.55 | 0.00 | 0.00% | 1.29 | 0 | 115 | 2.59 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:51 PM EST |
| 9.00 | 8.50 | 10.00 | 9.25 | 7.95 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.13 | 0.97 | 0.01 | -0.01 | 9/11/2026 | 9/25/2026 3:59:51 PM EST |
| 10.00 | 7.65 | 8.40 | 8.03 | 9.45 | 0.00 | 0.00% | 0.80 | 0 | 121 | 1.41 | 0.95 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 11.00 | 6.70 | 8.30 | 7.50 | 8.73 | 0.00 | 0.00% | 0.68 | 0 | 156 | 1.84 | 0.92 | 0.02 | -0.01 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 12.00 | 5.80 | 6.70 | 6.25 | 6.99 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.26 | 0.89 | 0.03 | -0.01 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 13.00 | 5.00 | 6.55 | 5.78 | 7.03 | 0.00 | 0.00% | 0.44 | 0 | 397 | 1.07 | 0.84 | 0.03 | -0.02 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 14.00 | 4.15 | 5.25 | 4.70 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 299 | 0.90 | 0.79 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 15.00 | 3.85 | 4.45 | 4.15 | 4.10 | -0.90 | -18.00% | 0.28 | 4 | 5,726 | 0.97 | 0.74 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 16.00 | 3.50 | 4.00 | 3.75 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 2,555 | 1.04 | 0.69 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 17.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.25 | -7.47% | 0.19 | 32 | 14,391 | 1.00 | 0.63 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 18.00 | 2.62 | 2.80 | 2.71 | 2.70 | -0.30 | -10.00% | 0.15 | 191 | 2,884 | 1.00 | 0.57 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 19.00 | 2.00 | 2.45 | 2.23 | 2.36 | -0.28 | -10.61% | 0.12 | 369 | 18,465 | 0.96 | 0.52 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 20.00 | 1.94 | 2.14 | 2.04 | 2.00 | -0.25 | -11.12% | 0.10 | 169 | 16,602 | 1.02 | 0.47 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 21.00 | 1.50 | 1.94 | 1.72 | 1.68 | -0.29 | -14.73% | 0.08 | 14 | 8,006 | 1.01 | 0.42 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 22.00 | 1.39 | 1.59 | 1.49 | 1.61 | -0.18 | -10.06% | 0.07 | 215 | 38,114 | 1.02 | 0.37 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 23.00 | 1.20 | 1.39 | 1.30 | 1.33 | -0.13 | -8.91% | 0.06 | 46 | 5,663 | 1.03 | 0.33 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 24.00 | 1.03 | 1.33 | 1.18 | 1.21 | -0.08 | -6.21% | 0.05 | 56 | 3,037 | 1.05 | 0.30 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 25.00 | 0.93 | 1.00 | 0.97 | 0.91 | -0.24 | -20.87% | 0.04 | 229 | 38,689 | 1.03 | 0.27 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 26.00 | 0.76 | 1.03 | 0.90 | 0.89 | -0.01 | -1.12% | 0.03 | 12 | 1,023 | 1.06 | 0.24 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 27.00 | 0.71 | 0.75 | 0.73 | 0.71 | -0.11 | -13.42% | 0.03 | 6 | 2,094 | 1.04 | 0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 28.00 | 0.57 | 0.83 | 0.70 | 0.60 | -0.21 | -25.93% | 0.02 | 50 | 4,181 | 1.08 | 0.19 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 29.00 | 0.50 | 0.75 | 0.63 | 0.52 | -0.09 | -14.76% | 0.02 | 59 | 388 | 1.09 | 0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 30.00 | 0.42 | 0.55 | 0.49 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 8,178 | 1.06 | 0.15 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 31.00 | 0.38 | 0.65 | 0.52 | 0.43 | -0.12 | -21.82% | 0.02 | 40 | 628 | 1.12 | 0.13 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 32.00 | 0.32 | 0.42 | 0.37 | 0.38 | -0.09 | -19.15% | 0.01 | 2 | 33,778 | 1.07 | 0.12 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 33.00 | 0.28 | 0.39 | 0.34 | 0.33 | -0.23 | -41.08% | 0.01 | 4 | 85 | 1.08 | 0.11 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 34.00 | 0.23 | 0.37 | 0.30 | 0.30 | -0.04 | -11.77% | 0.01 | 2 | 2,042 | 1.09 | 0.10 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 35.00 | 0.21 | 0.32 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,409 | 1.09 | 0.09 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 36.00 | 0.19 | 0.29 | 0.24 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.10 | 0.08 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 37.00 | 0.17 | 0.26 | 0.22 | 0.20 | -0.17 | -45.95% | 0.01 | 90 | 1,820 | 1.11 | 0.07 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 38.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 2 | 142 | 1.11 | 0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 1.26 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.26 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.10 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.33 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 1.27 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 1.27 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.32 | 0.03 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 5 | 272 | 1.26 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/25/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:51 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.18 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 40 | 444 | 1.16 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.13 | -0.06 | -31.58% | 0.01 | 15 | 82 | 1.18 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 10.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.01 | -5.27% | 0.02 | 41 | 224 | 1.05 | -0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 11.00 | 0.09 | 0.34 | 0.22 | 0.31 | +0.01 | +3.34% | 0.02 | 1 | 543 | 0.91 | -0.08 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 12.00 | 0.43 | 0.51 | 0.47 | 0.46 | +0.02 | +4.55% | 0.04 | 1 | 1,235 | 1.01 | -0.11 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 13.00 | 0.64 | 0.79 | 0.72 | 0.72 | +0.07 | +10.77% | 0.06 | 22 | 1,057 | 1.02 | -0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 14.00 | 0.92 | 1.04 | 0.98 | 1.00 | +0.09 | +9.89% | 0.07 | 83 | 3,246 | 1.00 | -0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 15.00 | 1.31 | 1.47 | 1.39 | 1.37 | +0.11 | +8.73% | 0.09 | 54 | 4,291 | 1.02 | -0.26 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 16.00 | 1.54 | 1.85 | 1.70 | 1.81 | +0.14 | +8.39% | 0.11 | 115 | 604 | 0.96 | -0.31 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 17.00 | 2.23 | 2.35 | 2.29 | 2.27 | +0.11 | +5.10% | 0.13 | 252 | 2,338 | 1.00 | -0.37 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 18.00 | 2.63 | 3.20 | 2.92 | 2.74 | +0.12 | +4.58% | 0.16 | 145 | 8,696 | 1.03 | -0.43 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 19.00 | 3.35 | 3.60 | 3.48 | 3.55 | +0.25 | +7.58% | 0.18 | 11 | 593 | 1.01 | -0.48 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 20.00 | 4.05 | 4.25 | 4.15 | 4.15 | +0.30 | +7.80% | 0.21 | 107 | 883 | 1.02 | -0.53 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 21.00 | 4.35 | 5.25 | 4.80 | 4.75 | +0.50 | +11.77% | 0.23 | 5 | 237 | 1.00 | -0.58 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 22.00 | 5.05 | 6.10 | 5.58 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 314 | 1.00 | -0.63 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 23.00 | 5.85 | 6.80 | 6.33 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 284 | 0.99 | -0.67 | 0.05 | -0.02 | 9/22/2026 | 9/25/2026 3:59:51 PM EST |
| 24.00 | 6.95 | 7.55 | 7.25 | 6.42 | 0.00 | 0.00% | 0.30 | 0 | 218 | 1.04 | -0.70 | 0.05 | -0.02 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 25.00 | 7.85 | 8.30 | 8.08 | 7.82 | 0.00 | 0.00% | 0.32 | 0 | 276 | 1.04 | -0.73 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 26.00 | 8.30 | 9.20 | 8.75 | 8.19 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.91 | -0.76 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 3:59:51 PM EST |
| 27.00 | 8.90 | 10.20 | 9.55 | 10.88 | 0.00 | 0.00% | 0.35 | 0 | 113 | 1.24 | -0.79 | 0.04 | -0.02 | 8/27/2026 | 9/25/2026 3:59:51 PM EST |
| 28.00 | 9.70 | 11.15 | 10.43 | 13.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.27 | -0.81 | 0.04 | -0.02 | 8/31/2026 | 9/25/2026 3:59:51 PM EST |
| 29.00 | 10.80 | 12.25 | 11.53 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.38 | -0.83 | 0.03 | -0.02 | 7/14/2026 | 9/25/2026 3:59:51 PM EST |
| 30.00 | 11.70 | 13.00 | 12.35 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 449 | 1.31 | -0.85 | 0.03 | -0.02 | 8/18/2026 | 9/25/2026 3:59:51 PM EST |
| 31.00 | 12.60 | 14.15 | 13.38 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.44 | -0.87 | 0.03 | -0.01 | 8/3/2026 | 9/25/2026 3:59:51 PM EST |
| 32.00 | 13.70 | 14.80 | 14.25 | 12.45 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.30 | -0.88 | 0.03 | -0.01 | 7/9/2026 | 9/25/2026 3:59:51 PM EST |
| 33.00 | 14.40 | 15.90 | 15.15 | 10.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.40 | -0.89 | 0.02 | -0.01 | 6/22/2026 | 9/25/2026 3:59:51 PM EST |
| 34.00 | 15.35 | 16.95 | 16.15 | 10.77 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.47 | -0.90 | 0.02 | -0.01 | 6/22/2026 | 9/25/2026 3:59:51 PM EST |
| 35.00 | 16.10 | 17.95 | 17.03 | 11.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.51 | -0.91 | 0.02 | -0.01 | 6/22/2026 | 9/25/2026 3:59:51 PM EST |
| 36.00 | 17.30 | 18.80 | 18.05 | 13.85 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.47 | -0.92 | 0.02 | -0.01 | 6/15/2026 | 9/25/2026 3:59:51 PM EST |
| 37.00 | 18.25 | 19.95 | 19.10 | 14.35 | 0.00 | 0.00% | 0.52 | 0 | 41 | 1.59 | -0.93 | 0.02 | -0.01 | 6/17/2026 | 9/25/2026 3:59:51 PM EST |
| 38.00 | 19.15 | 20.85 | 20.00 | 19.79 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.58 | -0.94 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 39.00 | 20.40 | 21.90 | 21.15 | % | 0.54 | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.01 | 9/25/2026 3:59:51 PM EST | |||
| 40.00 | 21.35 | 23.20 | 22.28 | 22.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.83 | -0.95 | 0.01 | -0.01 | 8/13/2026 | 9/25/2026 3:59:51 PM EST |
| 41.00 | 22.20 | 23.75 | 22.98 | % | 0.56 | 0 | 0 | 1.62 | -0.96 | 0.01 | -0.01 | 9/25/2026 3:59:51 PM EST | |||
| 42.00 | 23.15 | 24.75 | 23.95 | % | 0.57 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.01 | 9/25/2026 3:59:51 PM EST | |||
| 43.00 | 24.15 | 26.05 | 25.10 | 27.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.86 | -0.97 | 0.01 | -0.01 | 8/24/2026 | 9/25/2026 3:59:51 PM EST |
| 44.00 | 25.00 | 27.45 | 26.23 | 27.39 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.09 | -0.97 | 0.01 | 0.00 | 8/10/2026 | 9/25/2026 3:59:51 PM EST |
| 45.00 | 26.00 | 28.35 | 27.18 | % | 0.60 | 0 | 0 | 2.07 | -0.97 | 0.01 | 0.00 | 9/25/2026 3:59:51 PM EST |