Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.69 as of 4/23/2026 8:12:56 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 | 16.80 | 19.00 | 17.90 | % | 17.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 2.00 | 15.85 | 18.05 | 16.95 | % | 8.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 3.00 | 14.90 | 17.05 | 15.98 | % | 5.33 | 0 | 21 | 2.73 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 4.00 | 14.00 | 16.20 | 15.10 | 15.30 | 0.00 | 0.00% | 3.77 | 0 | 3 | 2.33 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 13.40 | 15.30 | 14.35 | % | 2.87 | 0 | 12 | 2.02 | 0.98 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 6.00 | 12.50 | 14.50 | 13.50 | 13.35 | 0.00 | 0.00% | 2.25 | 0 | 5 | 1.83 | 0.96 | 0.01 | 0.00 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 7.00 | 11.60 | 13.70 | 12.65 | % | 1.81 | 0 | 0 | 1.68 | 0.95 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 8.00 | 10.90 | 12.90 | 11.90 | 10.96 | 0.00 | 0.00% | 1.49 | 0 | 32 | 1.55 | 0.93 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 10.20 | 12.20 | 11.20 | 10.20 | 0.00 | 0.00% | 1.24 | 0 | 15 | 1.05 | 0.91 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 9.75 | 11.55 | 10.65 | 10.90 | 0.00 | 0.00% | 1.06 | 0 | 435 | 1.11 | 0.89 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 9.05 | 10.95 | 10.00 | 8.16 | 0.00 | 0.00% | 0.91 | 0 | 30 | 1.09 | 0.86 | 0.01 | -0.01 | 4/10/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 8.80 | 10.25 | 9.53 | % | 0.79 | 0 | 0 | 1.12 | 0.84 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 13.00 | 8.25 | 9.85 | 9.05 | 9.70 | +0.37 | +3.97% | 0.70 | 2 | 782 | 1.12 | 0.82 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 7.60 | 9.35 | 8.48 | 7.77 | 0.00 | 0.00% | 0.61 | 0 | 27 | 1.10 | 0.79 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 7.55 | 7.70 | 7.63 | 7.60 | -0.86 | -10.17% | 0.51 | 10,026 | 13,777 | 1.01 | 0.77 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 6.90 | 7.85 | 7.38 | 7.04 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.05 | 0.74 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 6.50 | 7.65 | 7.08 | 7.65 | 0.00 | 0.00% | 0.42 | 0 | 65 | 1.07 | 0.72 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 6.00 | 7.70 | 6.85 | 6.79 | 0.00 | 0.00% | 0.38 | 0 | 379 | 1.09 | 0.69 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 5.90 | 6.25 | 6.08 | 6.10 | -0.79 | -11.47% | 0.32 | 12 | 62 | 1.01 | 0.67 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 5.50 | 6.00 | 5.75 | 5.85 | -0.54 | -8.46% | 0.29 | 129 | 2,080 | 1.01 | 0.65 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 5.95 | 5.53 | 5.60 | +0.17 | +3.14% | 0.26 | 36 | 7 | 1.03 | 0.63 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 5.00 | 5.50 | 5.25 | 5.30 | -0.60 | -10.17% | 0.24 | 31 | 3,147 | 1.03 | 0.60 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 4.65 | 6.10 | 5.38 | 5.29 | 0.00 | 0.00% | 0.23 | 0 | 132 | 1.10 | 0.58 | 0.03 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 4.35 | 5.40 | 4.88 | 5.25 | +0.05 | +0.97% | 0.20 | 4 | 3 | 1.05 | 0.56 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 25.00 | 4.15 | 5.10 | 4.63 | 5.10 | +0.50 | +10.87% | 0.19 | 5 | 560 | 1.05 | 0.55 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 3.90 | 4.95 | 4.43 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.05 | 0.53 | 0.03 | -0.01 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 27.00 | 3.70 | 4.55 | 4.13 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1,317 | 1.04 | 0.51 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 30.00 | 3.15 | 3.80 | 3.48 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1,494 | 1.02 | 0.46 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 32.00 | 2.91 | 3.90 | 3.41 | 3.50 | +0.20 | +6.07% | 0.11 | 3 | 124 | 1.06 | 0.43 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 35.00 | 2.45 | 3.15 | 2.80 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 671 | 1.03 | 0.39 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 37.00 | 2.22 | 3.05 | 2.64 | 2.84 | +0.07 | +2.53% | 0.07 | 10 | 1,489 | 1.04 | 0.37 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 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 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.32 | 0 | 34 | 3.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 184 | 1.40 | -0.01 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.59 | 0.30 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.65 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 177 | 1.41 | -0.02 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 6.00 | 0.01 | 0.74 | 0.38 | % | 0.06 | 0 | 0 | 0.97 | -0.04 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 7.00 | 0.18 | 0.96 | 0.57 | % | 0.08 | 0 | 0 | 1.05 | -0.05 | 0.01 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 8.00 | 0.77 | 0.80 | 0.79 | 0.80 | +0.10 | +14.29% | 0.10 | 20,093 | 1,121 | 1.07 | -0.07 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 0.50 | 1.38 | 0.94 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.00 | -0.09 | 0.01 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 1.24 | 1.89 | 1.57 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 558 | 1.12 | -0.11 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 1.53 | 1.86 | 1.70 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.04 | -0.14 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 1.87 | 2.47 | 2.17 | 2.18 | -0.07 | -3.12% | 0.18 | 3 | 34 | 1.05 | -0.16 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 2.36 | 2.89 | 2.63 | 2.58 | 0.00 | 0.00% | 0.20 | 0 | 187 | 1.06 | -0.18 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 2.66 | 3.35 | 3.01 | 3.05 | 0.00 | 0.00% | 0.21 | 0 | 45 | 1.03 | -0.21 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.08 | +2.34% | 0.24 | 8,773 | 13,630 | 1.04 | -0.23 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 3.80 | 4.55 | 4.18 | 3.85 | -0.10 | -2.54% | 0.26 | 2 | 51 | 1.05 | -0.26 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 4.20 | 5.35 | 4.78 | 4.65 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.06 | -0.28 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 4.95 | 5.60 | 5.28 | 5.27 | +0.22 | +4.36% | 0.29 | 12 | 876 | 1.03 | -0.31 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 5.50 | 6.25 | 5.88 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.03 | -0.33 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 6.25 | 6.90 | 6.58 | 6.57 | +0.25 | +3.96% | 0.33 | 12 | 590 | 1.04 | -0.35 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 6.85 | 7.60 | 7.23 | % | 0.34 | 0 | 0 | 1.03 | -0.37 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 22.00 | 7.45 | 8.35 | 7.90 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.03 | -0.40 | 0.02 | -0.01 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 7.95 | 9.10 | 8.53 | % | 0.37 | 0 | 0 | 1.01 | -0.42 | 0.03 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 24.00 | 9.00 | 10.00 | 9.50 | % | 0.40 | 0 | 0 | 1.05 | -0.44 | 0.03 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 25.00 | 9.65 | 10.65 | 10.15 | 10.88 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.04 | -0.45 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 10.10 | 11.55 | 10.83 | 11.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | -0.47 | 0.03 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 27.00 | 11.30 | 12.40 | 11.85 | % | 0.44 | 0 | 12 | 1.06 | -0.49 | 0.03 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 30.00 | 13.45 | 14.65 | 14.05 | % | 0.47 | 0 | 28 | 1.03 | -0.54 | 0.03 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 32.00 | 15.40 | 16.40 | 15.90 | % | 0.50 | 0 | 5 | 1.06 | -0.57 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 35.00 | 18.00 | 19.05 | 18.53 | % | 0.53 | 0 | 0 | 1.07 | -0.61 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST | |||
| 37.00 | 19.75 | 20.85 | 20.30 | % | 0.55 | 0 | 0 | 1.07 | -0.63 | 0.02 | -0.01 | 4/23/2026 3:59:53 PM EST |