Options Chain for CIPHER DIGITAL INC COM (CIFR) - $8.19 as of 10/23/2026 7:08:38 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 | 6.55 | 7.20 | 6.88 | 8.20 | 0.00 | 0.00% | 6.88 | 0 | 717 | 4.54 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 2.00 | 5.45 | 6.75 | 6.10 | 17.08 | 0.00 | 0.00% | 3.05 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:03 PM EST |
| 3.00 | 4.60 | 5.90 | 5.25 | 13.40 | 0.00 | 0.00% | 1.75 | 0 | 22 | 3.71 | 0.98 | 0.01 | 0.00 | 9/16/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 3.75 | 4.65 | 4.20 | 15.30 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.38 | 0.95 | 0.03 | 0.00 | 4/14/2026 | 10/23/2026 4:00:03 PM EST |
| 5.00 | 3.15 | 3.80 | 3.48 | 3.40 | -0.60 | -15.00% | 0.70 | 5 | 52 | 1.50 | 0.89 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 2.42 | 3.25 | 2.84 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.51 | 0.81 | 0.07 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 7.00 | 1.87 | 2.24 | 2.06 | 2.03 | -0.05 | -2.41% | 0.29 | 3 | 60 | 1.28 | 0.70 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 8.00 | 1.13 | 1.69 | 1.41 | 1.48 | -0.22 | -12.95% | 0.18 | 32 | 563 | 1.12 | 0.60 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 1.03 | 1.16 | 1.10 | 1.10 | -0.11 | -9.10% | 0.12 | 268 | 1,316 | 1.16 | 0.49 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 10.00 | 0.78 | 0.87 | 0.83 | 0.84 | -0.16 | -16.00% | 0.08 | 354 | 4,187 | 1.17 | 0.40 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 0.59 | 0.65 | 0.62 | 0.62 | -0.16 | -20.52% | 0.06 | 100 | 6,982 | 1.17 | 0.32 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 12.00 | 0.46 | 0.51 | 0.49 | 0.49 | -0.06 | -10.91% | 0.04 | 170 | 2,211 | 1.19 | 0.26 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 13.00 | 0.31 | 0.40 | 0.36 | 0.36 | -0.07 | -16.28% | 0.03 | 110 | 3,916 | 1.18 | 0.21 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.05 | -15.16% | 0.02 | 40 | 4,254 | 1.20 | 0.17 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 0.22 | 0.27 | 0.25 | 0.21 | -0.04 | -16.00% | 0.02 | 1,013 | 19,009 | 1.24 | 0.14 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 9 | 5,212 | 1.07 | 0.12 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 17.00 | 0.12 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,130 | 1.27 | 0.09 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 18.00 | 0.07 | 0.28 | 0.18 | 0.11 | -0.01 | -8.34% | 0.01 | 205 | 4,494 | 1.32 | 0.07 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.01 | -9.10% | 0.01 | 51 | 4,829 | 1.23 | 0.06 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 0.08 | 0.15 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 220 | 17,629 | 1.35 | 0.05 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 718 | 1.82 | 0.03 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 22.00 | 0.04 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,653 | 1.37 | 0.03 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,417 | 1.47 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.54 | 0.02 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 25.00 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 5,796 | 1.38 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 765 | 1.60 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 27.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 1.45 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.67 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 2.07 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,494 | 1.68 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 49 | 457 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 319 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.73 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 985 | 1.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 2.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 554 | 2.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.38 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 2.43 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,005 | 2.46 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/23/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.48 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 10/23/2026 4:00:03 PM EST |
| 4.00 | 0.07 | 0.15 | 0.11 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 560 | 1.26 | -0.05 | 0.03 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 5.00 | 0.08 | 0.34 | 0.21 | 0.28 | -0.03 | -9.68% | 0.04 | 104 | 7,713 | 1.12 | -0.11 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 6.00 | 0.54 | 0.62 | 0.58 | 0.55 | +0.04 | +7.85% | 0.10 | 37 | 344 | 1.27 | -0.20 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 7.00 | 0.74 | 0.98 | 0.86 | 0.96 | +0.06 | +6.67% | 0.12 | 326 | 2,175 | 1.14 | -0.30 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 8.00 | 1.26 | 1.50 | 1.38 | 1.49 | +0.04 | +2.76% | 0.17 | 402 | 6,018 | 1.14 | -0.40 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 9.00 | 1.83 | 2.14 | 1.99 | 2.06 | +0.29 | +16.39% | 0.22 | 74 | 943 | 1.12 | -0.51 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 10.00 | 2.76 | 3.15 | 2.96 | 2.79 | +0.07 | +2.58% | 0.30 | 14 | 2,582 | 1.32 | -0.60 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 11.00 | 3.35 | 3.70 | 3.53 | 3.70 | +0.24 | +6.94% | 0.32 | 3 | 754 | 1.13 | -0.68 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 12.00 | 4.20 | 4.65 | 4.43 | 4.44 | +0.10 | +2.31% | 0.37 | 12 | 1,554 | 1.17 | -0.74 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 13.00 | 5.05 | 5.80 | 5.43 | 5.40 | +0.19 | +3.65% | 0.42 | 75 | 1,444 | 1.22 | -0.79 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 14.00 | 6.00 | 6.45 | 6.23 | 6.26 | +0.21 | +3.48% | 0.45 | 193 | 1,453 | 1.47 | -0.83 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 7.00 | 7.35 | 7.18 | 7.25 | +0.05 | +0.70% | 0.48 | 94 | 22,225 | 1.46 | -0.86 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 16.00 | 7.90 | 8.30 | 8.10 | 7.88 | -0.15 | -1.87% | 0.51 | 10 | 974 | 1.50 | -0.88 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 17.00 | 8.60 | 9.25 | 8.93 | 8.07 | 0.00 | 0.00% | 0.53 | 0 | 1,269 | 1.52 | -0.91 | 0.04 | -0.01 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 18.00 | 9.85 | 10.55 | 10.20 | 9.55 | -0.29 | -2.95% | 0.57 | 2 | 2,761 | 1.95 | -0.93 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 19.00 | 10.45 | 11.25 | 10.85 | 10.85 | +0.83 | +8.29% | 0.57 | 3 | 634 | 1.67 | -0.94 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 11.85 | 12.20 | 12.03 | 11.97 | +0.13 | +1.10% | 0.60 | 5 | 917 | 1.66 | -0.95 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 21.00 | 12.50 | 13.20 | 12.85 | 12.70 | 0.00 | 0.00% | 0.61 | 0 | 139 | 1.72 | -0.97 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 22.00 | 13.40 | 14.20 | 13.80 | 13.65 | 0.00 | 0.00% | 0.63 | 0 | 241 | 1.78 | -0.97 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 23.00 | 14.30 | 17.05 | 15.68 | 13.05 | 0.00 | 0.00% | 0.68 | 0 | 17 | 3.62 | -0.98 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 24.00 | 15.20 | 16.80 | 16.00 | 10.77 | 0.00 | 0.00% | 0.67 | 0 | 50 | 2.61 | -0.98 | 0.01 | 0.00 | 10/12/2026 | 10/23/2026 4:00:03 PM EST |
| 25.00 | 16.30 | 17.75 | 17.03 | 11.75 | 0.00 | 0.00% | 0.68 | 0 | 9 | 2.62 | -0.98 | 0.01 | 0.00 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 26.00 | 17.30 | 18.60 | 17.95 | 12.10 | 0.00 | 0.00% | 0.69 | 0 | 38 | 2.52 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/23/2026 4:00:03 PM EST |
| 27.00 | 18.25 | 19.75 | 19.00 | 13.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/23/2026 4:00:03 PM EST |
| 28.00 | 19.35 | 20.60 | 19.98 | 17.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/23/2026 4:00:03 PM EST |
| 29.00 | 20.30 | 21.75 | 21.03 | 11.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 4:00:03 PM EST |
| 30.00 | 21.30 | 22.60 | 21.95 | 12.27 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:03 PM EST |
| 31.00 | 22.15 | 23.60 | 22.88 | 13.06 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 4:00:03 PM EST |
| 32.00 | 23.10 | 24.60 | 23.85 | 15.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 4:00:03 PM EST |
| 33.00 | 24.30 | 25.60 | 24.95 | 11.48 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/23/2026 4:00:03 PM EST |
| 34.00 | 25.30 | 26.60 | 25.95 | 12.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 26.30 | 27.60 | 26.95 | 20.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 4:00:03 PM EST |
| 36.00 | 27.40 | 28.60 | 28.00 | 13.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 28.30 | 29.80 | 29.05 | 15.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/23/2026 4:00:03 PM EST |
| 38.00 | 29.35 | 30.80 | 30.08 | 14.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 4:00:03 PM EST |
| 39.00 | 30.30 | 31.75 | 31.03 | % | 0.80 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 40.00 | 31.30 | 32.60 | 31.95 | % | 0.80 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 41.00 | 32.40 | 33.70 | 33.05 | 20.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 33.35 | 34.80 | 34.08 | % | 0.81 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 43.00 | 34.10 | 35.80 | 34.95 | % | 0.81 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 44.00 | 35.35 | 36.75 | 36.05 | % | 0.82 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 45.00 | 36.20 | 37.70 | 36.95 | % | 0.82 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST |