Options Chain for CIPHER DIGITAL INC COM (CIFR) - $8.98 as of 10/19/2026 2:04:38 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 | 6.05 | 10.00 | 8.03 | 8.05 | % | 8.03 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 2.00 | 5.05 | 9.05 | 7.05 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 3.00 | 4.90 | 7.85 | 6.38 | % | 2.13 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 4.00 | 3.55 | 6.65 | 5.10 | % | 1.27 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 5.00 | 3.40 | 6.10 | 4.75 | 4.00 | -1.78 | -30.80% | 0.95 | 10 | 1 | 6.90 | 0.98 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 6.00 | 2.41 | 4.35 | 3.38 | % | 0.56 | 0 | 0 | 4.08 | 0.94 | 0.05 | -0.01 | 10/19/2026 3:59:55 PM EST | |||
| 6.50 | 2.23 | 3.95 | 3.09 | % | 0.48 | 0 | 0 | 3.80 | 0.89 | 0.07 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 7.00 | 1.97 | 3.65 | 2.81 | % | 0.40 | 0 | 0 | 3.69 | 0.84 | 0.09 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 8.00 | 1.33 | 1.72 | 1.53 | 1.53 | +0.02 | +1.33% | 0.19 | 52 | 113 | 1.27 | 0.71 | 0.13 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 8.50 | 0.99 | 1.56 | 1.28 | 1.36 | % | 0.15 | 215 | 0 | 1.32 | 0.63 | 0.15 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 9.00 | 0.88 | 1.10 | 0.99 | 1.00 | -0.05 | -4.77% | 0.11 | 72 | 662 | 1.26 | 0.55 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 9.50 | 0.58 | 1.10 | 0.84 | 0.85 | % | 0.09 | 522 | 0 | 1.32 | 0.47 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 10.00 | 0.60 | 0.73 | 0.67 | 0.70 | +0.04 | +6.07% | 0.07 | 3,791 | 4,019 | 1.31 | 0.40 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 10.50 | 0.26 | 0.58 | 0.42 | 0.49 | % | 0.04 | 22 | 0 | 1.16 | 0.32 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.43 | -0.01 | -2.28% | 0.03 | 402 | 982 | 1.17 | 0.26 | 0.14 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 11.50 | 0.08 | 0.38 | 0.23 | 0.31 | % | 0.02 | 371 | 0 | 1.12 | 0.20 | 0.12 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 143 | 700 | 1.07 | 0.16 | 0.11 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.02 | 658 | 916 | 1.31 | 0.12 | 0.09 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 13.00 | 0.12 | 0.16 | 0.14 | 0.16 | -0.02 | -11.12% | 0.01 | 570 | 5,060 | 1.28 | 0.09 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 13.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 30 | 865 | 1.34 | 0.07 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 98 | 2,063 | 1.34 | 0.06 | 0.05 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 5 | 223 | 1.32 | 0.04 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 68 | 804 | 1.27 | 0.04 | 0.03 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 15.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 1,241 | 1.26 | 0.03 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.54 | 0.27 | 0.03 | -0.03 | -50.00% | 0.02 | 34 | 230 | 2.55 | 0.02 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 16.50 | 0.02 | 0.26 | 0.14 | 0.03 | -0.01 | -25.00% | 0.01 | 19 | 188 | 1.70 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 17.00 | 0.02 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 921 | 1.73 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 283 | 3.50 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.09 | +0.06 | +200.00% | 0.01 | 18 | 415 | 1.78 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.52 | 0.26 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 213 | 2.88 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 210 | 325 | 1.56 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 168 | 226 | 1.61 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 486 | 1.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 177 | 1.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 217 | 1.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.63 | 0.82 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 140 | 4.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 132 | 1.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 116 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 66 | 1.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 7 | 41 | 3.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.59 | 0.30 | 0.01 | -0.03 | -75.00% | 0.01 | 19 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.29 | +0.26 | +866.67% | 0.07 | 4 | 3 | 3.63 | -0.02 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.84 | -0.06 | 0.05 | -0.01 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 6.50 | 0.01 | 0.35 | 0.18 | 0.14 | % | 0.03 | 33 | 0 | 1.26 | -0.11 | 0.07 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 7.00 | 0.20 | 0.32 | 0.26 | 0.19 | -0.10 | -34.49% | 0.04 | 22 | 96 | 1.33 | -0.16 | 0.09 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 8.00 | 0.48 | 0.65 | 0.57 | 0.58 | +0.02 | +3.58% | 0.07 | 161 | 325 | 1.31 | -0.29 | 0.13 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 8.50 | 0.42 | 0.95 | 0.69 | 0.74 | % | 0.08 | 34 | 0 | 1.17 | -0.37 | 0.15 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 9.00 | 0.94 | 1.05 | 1.00 | 1.06 | -0.03 | -2.76% | 0.11 | 1,006 | 5,363 | 1.25 | -0.45 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 9.50 | 1.14 | 1.43 | 1.29 | 1.31 | % | 0.14 | 219 | 0 | 1.24 | -0.53 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 10.00 | 1.39 | 1.88 | 1.64 | 1.58 | -0.18 | -10.23% | 0.16 | 17 | 365 | 1.25 | -0.60 | 0.16 | -0.03 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 10.50 | 1.62 | 2.15 | 1.89 | % | 0.18 | 0 | 0 | 1.06 | -0.68 | 0.15 | -0.02 | 10/19/2026 3:59:55 PM EST | |||
| 11.00 | 2.04 | 2.56 | 2.30 | 2.28 | -0.31 | -11.97% | 0.21 | 5 | 696 | 0.88 | -0.74 | 0.14 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 11.50 | 2.14 | 3.65 | 2.90 | 2.75 | % | 0.25 | 1 | 0 | 2.46 | -0.80 | 0.12 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 12.00 | 2.85 | 3.75 | 3.30 | 3.22 | -0.11 | -3.31% | 0.27 | 61 | 888 | 2.08 | -0.84 | 0.11 | -0.02 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 12.50 | 3.45 | 3.95 | 3.70 | 3.65 | -0.03 | -0.82% | 0.30 | 65 | 564 | 1.78 | -0.88 | 0.09 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 13.00 | 3.85 | 4.35 | 4.10 | 4.08 | -0.07 | -1.69% | 0.32 | 124 | 502 | 1.73 | -0.91 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 13.50 | 4.30 | 5.10 | 4.70 | 4.62 | +0.02 | +0.44% | 0.35 | 14 | 436 | 2.23 | -0.93 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 14.00 | 5.00 | 5.25 | 5.13 | 5.07 | -0.23 | -4.34% | 0.37 | 357 | 1,205 | 1.74 | -0.94 | 0.05 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 14.50 | 5.30 | 6.10 | 5.70 | 5.47 | -0.18 | -3.19% | 0.39 | 21 | 364 | 2.44 | -0.96 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 15.00 | 5.70 | 6.25 | 5.98 | 6.02 | -0.16 | -2.59% | 0.40 | 14 | 395 | 1.92 | -0.96 | 0.03 | -0.01 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 15.50 | 6.25 | 6.85 | 6.55 | 6.60 | +0.08 | +1.23% | 0.42 | 102 | 422 | 2.20 | -0.97 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 16.00 | 6.70 | 7.45 | 7.08 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 325 | 2.46 | -0.98 | 0.02 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 16.50 | 6.60 | 8.75 | 7.68 | 7.15 | 0.00 | 0.00% | 0.47 | 0 | 69 | 3.72 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 17.00 | 7.65 | 9.30 | 8.48 | 7.95 | -0.14 | -1.74% | 0.50 | 1 | 212 | 3.87 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |
| 17.50 | 7.85 | 9.75 | 8.80 | 7.07 | 0.00 | 0.00% | 0.50 | 0 | 55 | 3.88 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/19/2026 3:59:55 PM EST |
| 18.00 | 8.00 | 10.35 | 9.18 | 7.59 | 0.00 | 0.00% | 0.51 | 0 | 22 | 4.09 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/19/2026 3:59:55 PM EST |
| 18.50 | 8.15 | 10.75 | 9.45 | 9.40 | 0.00 | 0.00% | 0.51 | 0 | 7 | 4.04 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 19.00 | 7.95 | 11.35 | 9.65 | 9.65 | 0.00 | 0.00% | 0.51 | 0 | 68 | 4.25 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:55 PM EST |
| 19.50 | 9.00 | 11.75 | 10.38 | 10.62 | 0.00 | 0.00% | 0.53 | 0 | 67 | 4.18 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:55 PM EST |
| 20.00 | 8.95 | 12.35 | 10.65 | 4.93 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 3:59:55 PM EST |
| 20.50 | 9.45 | 12.75 | 11.10 | % | 0.54 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 21.00 | 10.25 | 13.25 | 11.75 | 6.34 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 21.50 | 10.45 | 13.75 | 12.10 | % | 0.56 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 22.00 | 11.15 | 14.55 | 12.85 | 6.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 3:59:55 PM EST |
| 22.50 | 11.55 | 14.85 | 13.20 | % | 0.59 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 23.00 | 12.25 | 15.25 | 13.75 | 12.04 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 3:59:55 PM EST |
| 23.50 | 12.55 | 15.85 | 14.20 | 14.76 | % | 0.60 | 1 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST | |
| 24.00 | 12.95 | 16.25 | 14.60 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 3:59:55 PM EST |
| 25.00 | 13.95 | 17.95 | 15.95 | % | 0.64 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:55 PM EST | |||
| 26.00 | 14.95 | 18.95 | 16.95 | 12.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:55 PM EST |
| 30.00 | 20.00 | 22.65 | 21.33 | 21.15 | +8.15 | +62.70% | 0.71 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:55 PM EST |