Options Chain for CIPHER DIGITAL INC COM (CIFR) - $8.12 as of 11/4/2026 11:45:31 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 | 4.25 | 6.40 | 5.33 | 4.94 | -1.02 | -17.12% | 5.33 | 47 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 2.00 | 3.25 | 5.50 | 4.38 | % | 2.19 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | 3.80 | -0.04 | -1.05% | 1.23 | 20 | 10 | 4.89 | 0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 4.00 | 1.98 | 3.35 | 2.67 | % | 0.67 | 0 | 0 | 3.64 | 0.93 | 0.05 | -0.01 | 11/4/2026 4:00:01 PM EST | |||
| 5.00 | 1.48 | 2.01 | 1.75 | % | 0.35 | 0 | 0 | 1.88 | 0.82 | 0.11 | -0.02 | 11/4/2026 4:00:01 PM EST | |||
| 6.00 | 1.04 | 1.38 | 1.21 | 1.13 | -0.34 | -23.13% | 0.20 | 163 | 147 | 1.46 | 0.67 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 7.00 | 0.65 | 0.91 | 0.78 | 0.70 | -0.97 | -58.09% | 0.11 | 172 | 108 | 1.47 | 0.49 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 8.00 | 0.40 | 0.44 | 0.42 | 0.44 | -0.68 | -60.72% | 0.05 | 474 | 645 | 1.35 | 0.34 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 9.00 | 0.22 | 0.28 | 0.25 | 0.27 | -0.58 | -68.24% | 0.03 | 22 | 834 | 1.37 | 0.23 | 0.13 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 9.50 | 0.17 | 0.23 | 0.20 | 0.20 | -0.37 | -64.92% | 0.02 | 828 | 967 | 1.39 | 0.19 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 10.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.33 | -68.75% | 0.01 | 5,122 | 825 | 1.37 | 0.16 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 10.50 | 0.07 | 0.34 | 0.21 | 0.15 | -0.25 | -62.50% | 0.02 | 7 | 136 | 1.58 | 0.13 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.27 | -72.98% | 0.01 | 49 | 600 | 1.95 | 0.10 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 11.50 | 0.04 | 0.29 | 0.17 | 0.08 | -0.24 | -75.00% | 0.01 | 7 | 93 | 1.64 | 0.09 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 12.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.20 | -80.00% | 0.01 | 101 | 414 | 1.45 | 0.08 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.07 | -0.19 | -73.08% | 0.01 | 8 | 560 | 2.13 | 0.05 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.98 | 0.04 | 0.04 | 0.00 | 11/2/2026 | 11/4/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.11 | +0.05 | +83.34% | 0.00 | 3 | 84 | 1.69 | 0.04 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 14.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 7 | 139 | 1.61 | 0.03 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 14.50 | 0.02 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 257 | 1.71 | 0.03 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 123 | 1.76 | 0.02 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.56 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.19 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 21 | 1.82 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.89 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 8 | 2.18 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 72 | 4.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 24 | 5.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.44 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.81 | -0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 4.00 | 0.07 | 0.13 | 0.10 | 0.13 | % | 0.03 | 7 | 0 | 1.56 | -0.07 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST | |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.11 | +64.71% | 0.06 | 69 | 85 | 1.46 | -0.18 | 0.11 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 6.00 | 0.44 | 0.69 | 0.57 | 0.64 | +0.32 | +100.00% | 0.09 | 32 | 386 | 1.30 | -0.33 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 7.00 | 1.16 | 1.26 | 1.21 | 1.18 | +0.53 | +81.54% | 0.17 | 65 | 342 | 1.45 | -0.51 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 8.00 | 1.70 | 2.09 | 1.90 | 1.96 | +0.85 | +76.58% | 0.24 | 15 | 556 | 1.40 | -0.66 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 9.00 | 2.57 | 2.90 | 2.74 | 2.98 | +1.22 | +69.32% | 0.30 | 3 | 365 | 1.42 | -0.77 | 0.13 | -0.02 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 9.50 | 2.95 | 3.65 | 3.30 | 3.09 | 0.00 | 0.00% | 0.35 | 0 | 176 | 2.33 | -0.81 | 0.12 | -0.01 | 11/2/2026 | 11/4/2026 4:00:01 PM EST |
| 10.00 | 3.55 | 3.85 | 3.70 | 3.70 | +1.25 | +51.02% | 0.37 | 8 | 103 | 1.60 | -0.84 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 10.50 | 3.80 | 4.50 | 4.15 | 4.17 | +1.02 | +32.39% | 0.40 | 2 | 59 | 2.35 | -0.87 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 11.00 | 4.10 | 4.90 | 4.50 | 4.41 | +0.71 | +19.19% | 0.41 | 29 | 95 | 2.29 | -0.90 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 11.50 | 4.50 | 6.35 | 5.43 | 3.55 | 0.00 | 0.00% | 0.47 | 0 | 17 | 3.96 | -0.91 | 0.07 | -0.01 | 10/27/2026 | 11/4/2026 4:00:01 PM EST |
| 12.00 | 5.35 | 5.80 | 5.58 | 5.60 | +1.38 | +32.71% | 0.47 | 31 | 231 | 2.29 | -0.92 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 12.50 | 5.60 | 6.55 | 6.08 | 6.15 | +1.43 | +30.30% | 0.49 | 5 | 76 | 2.87 | -0.95 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 13.00 | 6.40 | 6.85 | 6.63 | 6.62 | +1.44 | +27.80% | 0.51 | 7 | 176 | 2.58 | -0.96 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 13.50 | 5.85 | 7.65 | 6.75 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 307 | 3.24 | -0.96 | 0.03 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 14.00 | 7.25 | 7.70 | 7.48 | 7.60 | +1.54 | +25.42% | 0.53 | 68 | 526 | 2.40 | -0.97 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 14.50 | 7.60 | 8.30 | 7.95 | 8.12 | +1.52 | +23.03% | 0.55 | 1 | 78 | 2.72 | -0.97 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 15.00 | 8.45 | 8.70 | 8.58 | 7.12 | 0.00 | 0.00% | 0.57 | 0 | 37 | 2.55 | -0.98 | 0.02 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 15.50 | 7.90 | 10.30 | 9.10 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 42 | 4.62 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 16.00 | 9.30 | 10.10 | 9.70 | 8.05 | 0.00 | 0.00% | 0.61 | 0 | 22 | 3.54 | -0.99 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:01 PM EST |
| 16.50 | 8.85 | 10.60 | 9.73 | 10.45 | +0.67 | +6.86% | 0.59 | 1 | 24 | 3.60 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:01 PM EST |
| 17.00 | 10.00 | 10.75 | 10.38 | 9.68 | 0.00 | 0.00% | 0.61 | 0 | 41 | 2.94 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:01 PM EST |
| 17.50 | 9.80 | 11.90 | 10.85 | 10.09 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.26 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 11/4/2026 4:00:01 PM EST |
| 18.00 | 10.10 | 12.80 | 11.45 | 9.99 | 0.00 | 0.00% | 0.64 | 0 | 8 | 4.97 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:01 PM EST |
| 18.50 | 10.20 | 13.30 | 11.75 | 9.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:01 PM EST |
| 19.00 | 10.70 | 13.80 | 12.25 | % | 0.64 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 19.50 | 11.35 | 14.35 | 12.85 | % | 0.66 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 20.00 | 11.90 | 14.50 | 13.20 | % | 0.66 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 21.00 | 12.70 | 15.80 | 14.25 | 11.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:01 PM EST |
| 22.00 | 13.70 | 16.80 | 15.25 | % | 0.69 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST | |||
| 23.00 | 14.70 | 17.70 | 16.20 | 14.62 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:01 PM EST |
| 25.00 | 16.70 | 20.40 | 18.55 | % | 0.74 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:01 PM EST |