Options Chain for CIPHER DIGITAL INC COM (CIFR) - $12.85 as of 10/13/2026 5:59:07 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 | 9.90 | 10.60 | 10.25 | 10.56 | -3.08 | -22.59% | 10.25 | 2 | 328 | 5.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 2.00 | 8.50 | 10.60 | 9.55 | 14.25 | 0.00 | 0.00% | 4.78 | 0 | 5 | 8.44 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:00 PM EST |
| 3.00 | 7.55 | 9.50 | 8.53 | 10.08 | 0.00 | 0.00% | 2.84 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 4.00 | 6.55 | 8.25 | 7.40 | 20.15 | 0.00 | 0.00% | 1.85 | 0 | 70 | 4.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 6.10 | 7.40 | 6.75 | 12.90 | 0.00 | 0.00% | 1.35 | 0 | 52 | 3.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 4.70 | 6.10 | 5.40 | 9.80 | 0.00 | 0.00% | 0.90 | 0 | 28 | 2.48 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 3.75 | 5.15 | 4.45 | 6.35 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.09 | 0.95 | 0.03 | -0.01 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 3.25 | 4.25 | 3.75 | 3.35 | -5.20 | -60.82% | 0.47 | 2 | 115 | 1.79 | 0.89 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 2.60 | 3.40 | 3.00 | 2.60 | -2.45 | -48.52% | 0.33 | 1 | 4 | 1.17 | 0.81 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 1.70 | 2.36 | 2.03 | 2.51 | -0.97 | -27.88% | 0.20 | 211 | 617 | 0.89 | 0.71 | 0.09 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 11.00 | 1.61 | 1.73 | 1.67 | 1.65 | -1.02 | -38.21% | 0.15 | 1,671 | 183 | 1.05 | 0.60 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 12.00 | 1.22 | 1.32 | 1.27 | 1.26 | -0.85 | -40.29% | 0.11 | 1,176 | 117 | 1.05 | 0.50 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 13.00 | 0.93 | 1.10 | 1.02 | 0.95 | -0.65 | -40.63% | 0.08 | 7,237 | 1,623 | 1.06 | 0.40 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 14.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.51 | -41.81% | 0.05 | 2,917 | 845 | 1.05 | 0.32 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 0.51 | 0.56 | 0.54 | 0.55 | -0.38 | -40.86% | 0.04 | 7,341 | 12,226 | 1.07 | 0.25 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 16.00 | 0.38 | 0.43 | 0.41 | 0.45 | -0.23 | -33.83% | 0.03 | 3,680 | 13,577 | 1.08 | 0.19 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 17.00 | 0.30 | 0.35 | 0.33 | 0.39 | -0.16 | -29.10% | 0.02 | 791 | 16,786 | 1.07 | 0.15 | 0.06 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 18.00 | 0.20 | 0.28 | 0.24 | 0.22 | -0.18 | -45.00% | 0.01 | 1,032 | 5,061 | 1.11 | 0.11 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.23 | -0.12 | -34.29% | 0.02 | 528 | 18,635 | 1.25 | 0.08 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 0.01 | 7,231 | 27,586 | 1.12 | 0.06 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.15 | -0.08 | -34.79% | 0.01 | 257 | 18,406 | 1.16 | 0.05 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 131 | 40,247 | 1.17 | 0.03 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 23.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 56 | 7,498 | 1.18 | 0.03 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 24.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 28 | 3,164 | 1.21 | 0.02 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 191 | 38,040 | 1.24 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 72 | 1,149 | 1.32 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 9 | 2,074 | 1.60 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 4,335 | 1.80 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 0.03 | 0.24 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 355 | 7,206 | 1.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 573 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,771 | 1.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 2.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 1.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 2,129 | 1.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 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 | 3.54 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 3.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 53 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 12 | 248 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.02 | +66.67% | 0.02 | 1 | 33 | 1.71 | -0.02 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 7.00 | 0.07 | 0.15 | 0.11 | 0.10 | +0.05 | +100.00% | 0.02 | 68 | 87 | 1.06 | -0.05 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 8.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.14 | +155.56% | 0.03 | 564 | 697 | 1.04 | -0.11 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 9.00 | 0.40 | 0.49 | 0.45 | 0.42 | +0.23 | +121.06% | 0.05 | 688 | 304 | 1.00 | -0.19 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 0.74 | 0.84 | 0.79 | 0.80 | +0.45 | +128.58% | 0.08 | 950 | 1,686 | 1.00 | -0.29 | 0.09 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 11.00 | 1.22 | 1.31 | 1.27 | 1.21 | +0.56 | +86.16% | 0.12 | 577 | 1,097 | 1.01 | -0.40 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 12.00 | 1.79 | 1.93 | 1.86 | 1.66 | +0.64 | +62.75% | 0.15 | 715 | 4,296 | 1.02 | -0.50 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 13.00 | 2.47 | 2.65 | 2.56 | 2.51 | +0.99 | +65.14% | 0.20 | 536 | 5,214 | 1.04 | -0.60 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 14.00 | 3.20 | 3.40 | 3.30 | 3.27 | +1.13 | +52.81% | 0.24 | 361 | 4,340 | 1.03 | -0.68 | 0.10 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 3.70 | 4.55 | 4.13 | 3.83 | +0.98 | +34.39% | 0.28 | 1,674 | 6,615 | 0.97 | -0.75 | 0.08 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 16.00 | 4.60 | 5.25 | 4.93 | 4.71 | +1.08 | +29.76% | 0.31 | 84 | 845 | 1.28 | -0.81 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 17.00 | 5.75 | 6.45 | 6.10 | 5.71 | +1.28 | +28.90% | 0.36 | 30 | 2,431 | 1.21 | -0.85 | 0.06 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 18.00 | 6.25 | 7.30 | 6.78 | 6.75 | +1.41 | +26.41% | 0.38 | 227 | 8,850 | 1.55 | -0.89 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 19.00 | 7.15 | 8.25 | 7.70 | 7.97 | +2.14 | +36.71% | 0.41 | 3 | 593 | 1.61 | -0.92 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 8.20 | 9.30 | 8.75 | 8.65 | +1.48 | +20.65% | 0.44 | 205 | 1,006 | 1.75 | -0.94 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 21.00 | 8.90 | 10.50 | 9.70 | 10.01 | +2.16 | +27.52% | 0.46 | 1 | 231 | 2.01 | -0.95 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 22.00 | 9.95 | 11.45 | 10.70 | 8.45 | 0.00 | 0.00% | 0.49 | 0 | 314 | 2.05 | -0.97 | 0.02 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 23.00 | 11.05 | 12.25 | 11.65 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 267 | 1.95 | -0.97 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 24.00 | 12.05 | 13.45 | 12.75 | 13.00 | +2.30 | +21.50% | 0.53 | 1 | 223 | 2.20 | -0.98 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 13.00 | 14.45 | 13.73 | 9.65 | 0.00 | 0.00% | 0.55 | 0 | 283 | 2.27 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 26.00 | 13.95 | 15.55 | 14.75 | 8.19 | 0.00 | 0.00% | 0.57 | 0 | 38 | 2.43 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 27.00 | 14.65 | 17.15 | 15.90 | 10.88 | 0.00 | 0.00% | 0.59 | 0 | 113 | 2.82 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 10/13/2026 4:00:00 PM EST |
| 28.00 | 15.75 | 17.85 | 16.80 | 13.00 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.80 | -0.99 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:00 PM EST |
| 29.00 | 16.75 | 19.15 | 17.95 | 12.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 17.65 | 19.75 | 18.70 | 14.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 4:00:00 PM EST |
| 31.00 | 18.90 | 20.75 | 19.83 | 10.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:00 PM EST |
| 32.00 | 19.35 | 21.90 | 20.63 | 12.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/13/2026 4:00:00 PM EST |
| 33.00 | 20.55 | 22.75 | 21.65 | 10.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/13/2026 4:00:00 PM EST |
| 34.00 | 21.60 | 23.75 | 22.68 | 10.77 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 22.55 | 24.75 | 23.65 | 11.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/13/2026 4:00:00 PM EST |
| 36.00 | 23.75 | 25.75 | 24.75 | 13.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/13/2026 4:00:00 PM EST |
| 37.00 | 24.65 | 26.75 | 25.70 | 14.35 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/13/2026 4:00:00 PM EST |
| 38.00 | 25.75 | 27.75 | 26.75 | 19.79 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:00 PM EST |
| 39.00 | 26.40 | 28.75 | 27.58 | % | 0.71 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 40.00 | 27.55 | 29.75 | 28.65 | 22.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:00 PM EST |
| 41.00 | 28.55 | 30.75 | 29.65 | % | 0.72 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 42.00 | 29.85 | 31.50 | 30.68 | % | 0.73 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 43.00 | 30.85 | 32.50 | 31.68 | 27.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:00 PM EST |
| 44.00 | 31.85 | 33.60 | 32.73 | 27.39 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 32.40 | 34.95 | 33.68 | % | 0.75 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST |