Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.36 as of 8/25/2026 11:19:38 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 | 14.25 | 15.65 | 14.95 | 14.69 | 0.00 | 0.00% | 14.95 | 0 | 160 | 5.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 2.00 | 12.55 | 16.25 | 14.40 | 19.60 | 0.00 | 0.00% | 7.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 2:58:53 PM EST |
| 3.00 | 12.00 | 14.60 | 13.30 | 9.70 | 0.00 | 0.00% | 4.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/25/2026 2:58:53 PM EST |
| 4.00 | 11.10 | 12.75 | 11.93 | 20.15 | 0.00 | 0.00% | 2.98 | 0 | 70 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/25/2026 2:58:53 PM EST |
| 5.00 | 10.20 | 11.70 | 10.95 | 12.90 | 0.00 | 0.00% | 2.19 | 0 | 52 | 0.00 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 2:58:53 PM EST |
| 6.00 | 9.10 | 11.05 | 10.08 | 9.80 | 0.00 | 0.00% | 1.68 | 0 | 28 | 2.09 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 7.00 | 8.50 | 9.75 | 9.13 | 10.40 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.42 | 0.97 | 0.01 | 0.00 | 8/18/2026 | 8/25/2026 2:58:53 PM EST |
| 8.00 | 7.65 | 8.85 | 8.25 | 7.92 | 0.00 | 0.00% | 1.03 | 0 | 25 | 1.31 | 0.95 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 9.00 | 6.80 | 8.00 | 7.40 | 8.86 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.24 | 0.92 | 0.02 | -0.01 | 8/10/2026 | 8/25/2026 2:58:53 PM EST |
| 10.00 | 6.05 | 7.20 | 6.63 | 7.10 | 0.00 | 0.00% | 0.66 | 0 | 103 | 1.22 | 0.89 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 11.00 | 5.90 | 6.45 | 6.18 | 12.15 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.98 | 0.85 | 0.03 | -0.01 | 7/6/2026 | 8/25/2026 2:58:53 PM EST |
| 12.00 | 5.25 | 5.80 | 5.53 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.00 | 0.81 | 0.03 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 13.00 | 4.35 | 5.10 | 4.73 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 461 | 0.92 | 0.77 | 0.04 | -0.02 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 14.00 | 4.30 | 4.55 | 4.43 | 4.44 | +0.48 | +12.13% | 0.32 | 12 | 195 | 1.03 | 0.72 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 15.00 | 3.70 | 4.05 | 3.88 | 3.90 | +0.42 | +12.07% | 0.26 | 39 | 774 | 1.01 | 0.67 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 16.00 | 3.50 | 3.60 | 3.55 | 3.48 | +0.41 | +13.36% | 0.22 | 347 | 3,532 | 1.05 | 0.63 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 17.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.40 | +14.55% | 0.19 | 10,380 | 4,636 | 1.06 | 0.58 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 18.00 | 2.77 | 2.94 | 2.86 | 2.75 | +0.49 | +21.69% | 0.16 | 334 | 1,627 | 1.07 | 0.54 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 19.00 | 2.47 | 2.51 | 2.49 | 2.46 | +0.38 | +18.27% | 0.13 | 2,240 | 5,826 | 1.06 | 0.50 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 20.00 | 2.20 | 2.29 | 2.25 | 2.14 | +0.27 | +14.44% | 0.11 | 188 | 1,112 | 1.07 | 0.46 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 21.00 | 1.95 | 2.19 | 2.07 | 1.93 | +0.17 | +9.66% | 0.10 | 36 | 5,463 | 1.09 | 0.43 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 22.00 | 1.71 | 1.95 | 1.83 | 1.75 | +0.30 | +20.69% | 0.08 | 84 | 34,307 | 1.08 | 0.39 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 23.00 | 1.58 | 1.64 | 1.61 | 1.48 | +0.13 | +9.63% | 0.07 | 1 | 764 | 1.08 | 0.36 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 24.00 | 1.38 | 1.63 | 1.51 | 1.40 | +0.16 | +12.91% | 0.06 | 58 | 177 | 1.11 | 0.33 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 25.00 | 1.24 | 1.46 | 1.35 | 1.24 | +0.23 | +22.78% | 0.05 | 226 | 5,725 | 1.10 | 0.31 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 26.00 | 1.14 | 1.16 | 1.15 | 1.11 | +0.12 | +12.13% | 0.04 | 23 | 108 | 1.08 | 0.28 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 27.00 | 1.01 | 1.07 | 1.04 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,830 | 1.08 | 0.26 | 0.04 | -0.02 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 28.00 | 0.91 | 0.96 | 0.94 | 0.89 | -0.06 | -6.32% | 0.03 | 3 | 150 | 1.09 | 0.24 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 29.00 | 0.78 | 1.04 | 0.91 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 318 | 1.12 | 0.22 | 0.03 | -0.02 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 30.00 | 0.71 | 0.81 | 0.76 | 0.74 | +0.14 | +23.34% | 0.03 | 20 | 4,557 | 1.09 | 0.20 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 31.00 | 0.64 | 0.73 | 0.69 | 0.67 | +0.05 | +8.07% | 0.02 | 10 | 691 | 1.09 | 0.19 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 32.00 | 0.57 | 0.67 | 0.62 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 34,094 | 1.09 | 0.17 | 0.03 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 33.00 | 0.37 | 0.80 | 0.59 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.10 | 0.16 | 0.03 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 34.00 | 0.45 | 0.57 | 0.51 | 0.45 | -0.27 | -37.50% | 0.01 | 7 | 27 | 1.10 | 0.15 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 35.00 | 0.33 | 0.71 | 0.52 | 0.51 | +0.08 | +18.61% | 0.01 | 7 | 489 | 1.12 | 0.14 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 36.00 | 0.31 | 0.66 | 0.49 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.13 | 0.12 | 0.02 | -0.01 | 8/18/2026 | 8/25/2026 2:58:53 PM EST |
| 37.00 | 0.23 | 0.46 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,708 | 1.07 | 0.12 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 38.00 | 0.21 | 0.42 | 0.32 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.07 | 0.11 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 39.00 | 0.18 | 0.39 | 0.29 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 1.07 | 0.10 | 0.02 | -0.01 | 8/14/2026 | 8/25/2026 2:58:53 PM EST |
| 40.00 | 0.16 | 0.36 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.07 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.12 | 0.08 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 42.00 | 0.13 | 0.33 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,087 | 1.09 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 43.00 | 0.12 | 0.31 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,123 | 1.10 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 44.00 | 0.11 | 0.30 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.10 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 45.00 | 0.15 | 0.29 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.14 | 0.06 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 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 | 1.84 | 0.92 | % | 0.92 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:53 PM EST | |||
| 2.00 | 0.00 | 1.39 | 0.70 | % | 0.35 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/25/2026 2:58:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/25/2026 2:58:53 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 177 | 1.77 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:58:53 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.33 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 7.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.01 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 8.00 | 0.03 | 0.39 | 0.21 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 393 | 0.99 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 9.00 | 0.19 | 0.56 | 0.38 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.06 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:58:53 PM EST |
| 10.00 | 0.49 | 0.80 | 0.65 | 0.61 | -0.12 | -16.44% | 0.07 | 2 | 198 | 1.11 | -0.11 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 11.00 | 0.84 | 0.94 | 0.89 | 0.85 | -0.26 | -23.43% | 0.08 | 30 | 172 | 1.09 | -0.15 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 12.00 | 1.14 | 1.22 | 1.18 | 1.23 | -0.18 | -12.77% | 0.10 | 330 | 1,048 | 1.07 | -0.19 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 13.00 | 1.53 | 1.59 | 1.56 | 1.60 | -0.13 | -7.52% | 0.12 | 5 | 595 | 1.08 | -0.23 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 14.00 | 1.97 | 2.04 | 2.01 | 2.04 | -0.26 | -11.31% | 0.14 | 234 | 2,275 | 1.08 | -0.28 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 15.00 | 2.47 | 2.54 | 2.51 | 2.58 | -0.37 | -12.55% | 0.17 | 15 | 2,038 | 1.06 | -0.33 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 16.00 | 3.00 | 3.10 | 3.05 | 3.25 | -0.15 | -4.42% | 0.19 | 4 | 490 | 1.07 | -0.37 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 17.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.35 | -8.54% | 0.22 | 87 | 239 | 1.07 | -0.42 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 18.00 | 4.25 | 4.40 | 4.33 | 4.40 | 0.00 | 0.00% | 0.24 | 8 | 8,588 | 1.05 | -0.46 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 19.00 | 4.95 | 5.05 | 5.00 | 5.10 | -0.38 | -6.94% | 0.26 | 44 | 397 | 1.07 | -0.50 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 20.00 | 5.65 | 5.80 | 5.73 | 6.07 | -0.03 | -0.50% | 0.29 | 3 | 789 | 1.07 | -0.54 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 21.00 | 6.40 | 6.55 | 6.48 | 7.00 | +0.20 | +2.95% | 0.31 | 10 | 121 | 1.08 | -0.57 | 0.05 | -0.02 | 8/25/2026 | 8/25/2026 2:58:53 PM EST |
| 22.00 | 7.20 | 7.35 | 7.28 | 6.93 | 0.00 | 0.00% | 0.33 | 0 | 609 | 1.08 | -0.61 | 0.04 | -0.02 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 23.00 | 8.00 | 8.40 | 8.20 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 293 | 1.14 | -0.64 | 0.04 | -0.02 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 24.00 | 8.80 | 9.15 | 8.98 | 8.95 | 0.00 | 0.00% | 0.37 | 0 | 124 | 1.13 | -0.67 | 0.04 | -0.02 | 8/20/2026 | 8/25/2026 2:58:53 PM EST |
| 25.00 | 9.65 | 10.10 | 9.88 | 10.60 | 0.00 | 0.00% | 0.40 | 0 | 543 | 1.14 | -0.69 | 0.04 | -0.02 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 26.00 | 10.50 | 10.85 | 10.68 | 11.48 | 0.00 | 0.00% | 0.41 | 0 | 36 | 1.13 | -0.72 | 0.04 | -0.02 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 27.00 | 11.40 | 12.05 | 11.73 | 10.52 | 0.00 | 0.00% | 0.43 | 0 | 113 | 1.19 | -0.74 | 0.04 | -0.02 | 8/12/2026 | 8/25/2026 2:58:53 PM EST |
| 28.00 | 12.30 | 13.35 | 12.83 | 8.35 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.27 | -0.76 | 0.04 | -0.02 | 7/24/2026 | 8/25/2026 2:58:53 PM EST |
| 29.00 | 13.20 | 14.25 | 13.73 | 12.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.28 | -0.78 | 0.03 | -0.02 | 7/14/2026 | 8/25/2026 2:58:53 PM EST |
| 30.00 | 14.10 | 14.65 | 14.38 | 14.00 | 0.00 | 0.00% | 0.48 | 0 | 449 | 1.18 | -0.80 | 0.03 | -0.01 | 8/18/2026 | 8/25/2026 2:58:53 PM EST |
| 31.00 | 15.00 | 16.15 | 15.58 | 10.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.29 | -0.81 | 0.03 | -0.01 | 8/3/2026 | 8/25/2026 2:58:53 PM EST |
| 32.00 | 15.95 | 16.75 | 16.35 | 12.45 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.24 | -0.83 | 0.03 | -0.01 | 7/9/2026 | 8/25/2026 2:58:53 PM EST |
| 33.00 | 16.90 | 18.10 | 17.50 | 10.35 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.33 | -0.84 | 0.03 | -0.01 | 6/22/2026 | 8/25/2026 2:58:53 PM EST |
| 34.00 | 17.85 | 19.05 | 18.45 | 10.77 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.33 | -0.85 | 0.03 | -0.01 | 6/22/2026 | 8/25/2026 2:58:53 PM EST |
| 35.00 | 18.80 | 20.20 | 19.50 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.37 | -0.86 | 0.02 | -0.01 | 6/22/2026 | 8/25/2026 2:58:53 PM EST |
| 36.00 | 19.75 | 21.00 | 20.38 | 13.85 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.62 | -0.88 | 0.02 | -0.01 | 6/15/2026 | 8/25/2026 2:58:53 PM EST |
| 37.00 | 20.70 | 21.90 | 21.30 | 14.35 | 0.00 | 0.00% | 0.58 | 0 | 41 | 1.61 | -0.88 | 0.02 | -0.01 | 6/17/2026 | 8/25/2026 2:58:53 PM EST |
| 38.00 | 21.65 | 22.95 | 22.30 | % | 0.59 | 0 | 0 | 1.66 | -0.89 | 0.02 | -0.01 | 8/25/2026 2:58:53 PM EST | |||
| 39.00 | 22.65 | 23.85 | 23.25 | % | 0.60 | 0 | 0 | 1.65 | -0.90 | 0.02 | -0.01 | 8/25/2026 2:58:53 PM EST | |||
| 40.00 | 23.55 | 24.85 | 24.20 | 22.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.68 | -0.91 | 0.02 | -0.01 | 8/13/2026 | 8/25/2026 2:58:53 PM EST |
| 41.00 | 24.60 | 26.00 | 25.30 | % | 0.62 | 0 | 0 | 1.77 | -0.92 | 0.02 | -0.01 | 8/25/2026 2:58:53 PM EST | |||
| 42.00 | 25.55 | 26.80 | 26.18 | % | 0.62 | 0 | 0 | 1.71 | -0.92 | 0.02 | -0.01 | 8/25/2026 2:58:53 PM EST | |||
| 43.00 | 26.55 | 27.80 | 27.18 | 27.80 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.74 | -0.93 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 2:58:53 PM EST |
| 44.00 | 27.55 | 28.85 | 28.20 | 27.39 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.79 | -0.93 | 0.01 | -0.01 | 8/10/2026 | 8/25/2026 2:58:53 PM EST |
| 45.00 | 28.55 | 29.80 | 29.18 | % | 0.65 | 0 | 0 | 1.79 | -0.94 | 0.01 | -0.01 | 8/25/2026 2:58:53 PM EST |