Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.98 as of 10/1/2026 7:47:51 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 | 13.10 | 15.55 | 14.33 | 16.19 | 0.00 | 0.00% | 14.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 2.00 | 12.10 | 14.60 | 13.35 | 17.08 | 0.00 | 0.00% | 6.67 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 3.00 | 11.35 | 13.40 | 12.38 | 13.40 | 0.00 | 0.00% | 4.13 | 0 | 22 | 4.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:01 PM EST |
| 4.00 | 10.15 | 12.60 | 11.38 | 15.30 | 0.00 | 0.00% | 2.85 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/1/2026 4:00:01 PM EST |
| 5.00 | 9.30 | 11.55 | 10.43 | 12.60 | 0.00 | 0.00% | 2.09 | 0 | 42 | 2.92 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:01 PM EST |
| 6.00 | 8.30 | 10.65 | 9.48 | 16.49 | 0.00 | 0.00% | 1.58 | 0 | 4 | 2.58 | 0.98 | 0.01 | 0.00 | 7/10/2026 | 10/1/2026 4:00:01 PM EST |
| 7.00 | 7.45 | 9.45 | 8.45 | 12.85 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.06 | 0.96 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 8.00 | 6.65 | 8.60 | 7.63 | 10.10 | 0.00 | 0.00% | 0.95 | 0 | 26 | 1.88 | 0.95 | 0.01 | -0.01 | 9/8/2026 | 10/1/2026 4:00:01 PM EST |
| 9.00 | 5.90 | 7.50 | 6.70 | 9.90 | 0.00 | 0.00% | 0.74 | 0 | 40 | 1.56 | 0.92 | 0.02 | -0.01 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 10.00 | 5.65 | 6.40 | 6.03 | 6.25 | -0.35 | -5.31% | 0.60 | 126 | 2,195 | 0.94 | 0.89 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 11.00 | 4.35 | 5.95 | 5.15 | 6.75 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.38 | 0.85 | 0.04 | -0.01 | 9/3/2026 | 10/1/2026 4:00:01 PM EST |
| 12.00 | 4.20 | 4.85 | 4.53 | 4.34 | -0.76 | -14.91% | 0.38 | 4 | 155 | 0.92 | 0.80 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 13.00 | 3.60 | 4.40 | 4.00 | 3.79 | -1.61 | -29.82% | 0.31 | 259 | 766 | 0.96 | 0.74 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 14.00 | 2.97 | 3.65 | 3.31 | 3.15 | -2.89 | -47.85% | 0.24 | 5 | 204 | 0.90 | 0.68 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 2.51 | 2.99 | 2.75 | 2.75 | -0.50 | -15.39% | 0.18 | 192 | 10,321 | 0.87 | 0.62 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 16.00 | 2.30 | 2.55 | 2.43 | 2.39 | -0.26 | -9.82% | 0.15 | 1,063 | 1,379 | 0.91 | 0.57 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 17.00 | 1.96 | 2.19 | 2.08 | 2.13 | -0.32 | -13.07% | 0.12 | 92 | 1,518 | 0.91 | 0.51 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 18.00 | 1.66 | 1.98 | 1.82 | 1.67 | -0.38 | -18.54% | 0.10 | 112 | 2,752 | 0.93 | 0.46 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 19.00 | 1.41 | 1.67 | 1.54 | 1.46 | -0.29 | -16.58% | 0.08 | 579 | 4,121 | 0.93 | 0.41 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 1.24 | 1.38 | 1.31 | 1.33 | -0.19 | -12.50% | 0.07 | 1,737 | 12,928 | 0.93 | 0.37 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 21.00 | 1.02 | 1.43 | 1.23 | 1.06 | -0.26 | -19.70% | 0.06 | 43 | 582 | 0.97 | 0.33 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 22.00 | 0.87 | 1.15 | 1.01 | 0.94 | -0.14 | -12.97% | 0.05 | 409 | 4,948 | 0.96 | 0.29 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 23.00 | 0.75 | 1.02 | 0.89 | 0.82 | -0.56 | -40.58% | 0.04 | 134 | 1,536 | 0.96 | 0.26 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 24.00 | 0.65 | 0.92 | 0.79 | 0.72 | -0.23 | -24.22% | 0.03 | 23 | 778 | 0.98 | 0.23 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.55 | 0.67 | 0.61 | 0.61 | -0.21 | -25.61% | 0.02 | 91 | 6,116 | 0.95 | 0.20 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 26.00 | 0.46 | 0.74 | 0.60 | 0.50 | -0.21 | -29.58% | 0.02 | 40 | 680 | 0.99 | 0.18 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 27.00 | 0.40 | 0.69 | 0.55 | 0.50 | -0.13 | -20.64% | 0.02 | 24 | 2,512 | 1.00 | 0.16 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 28.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.16 | -28.58% | 0.02 | 404 | 344 | 1.02 | 0.14 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 0.29 | 0.55 | 0.42 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 1.01 | 0.13 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.10 | -23.26% | 0.01 | 5,723 | 12,550 | 0.99 | 0.12 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 31.00 | 0.22 | 0.45 | 0.34 | 0.35 | -0.02 | -5.41% | 0.01 | 3 | 458 | 1.02 | 0.10 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 0.21 | 0.41 | 0.31 | 0.33 | +0.04 | +13.80% | 0.01 | 1,500 | 1,694 | 1.03 | 0.09 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 0.14 | 0.37 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.01 | 0.09 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 0.13 | 0.34 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.02 | 0.08 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 0.14 | 0.30 | 0.22 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 990 | 1.04 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 36.00 | 0.08 | 0.28 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.02 | 0.07 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 37.00 | 0.07 | 0.26 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 1.02 | 0.06 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 38.00 | 0.04 | 0.44 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.08 | 0.06 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 39.00 | 0.04 | 0.22 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.01 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.21 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 679 | 1.04 | 0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 41.00 | 0.02 | 0.20 | 0.11 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.01 | 0.05 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 42.00 | 0.01 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.99 | 0.05 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 43.00 | 0.05 | 0.33 | 0.19 | 0.12 | +0.03 | +33.34% | 0.00 | 59 | 256 | 1.16 | 0.03 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 44.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 79 | 1,062 | 1.08 | 0.03 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5,012 | 1.22 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/1/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.38 | 0.19 | % | 0.10 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 4:00:01 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.15 | -0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 6.00 | 0.03 | 0.27 | 0.15 | 0.05 | -0.01 | -16.67% | 0.02 | 30 | 149 | 1.27 | -0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 7.00 | 0.06 | 0.14 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 5 | 43 | 1.04 | -0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 8.00 | 0.12 | 0.41 | 0.27 | 0.21 | +0.02 | +10.53% | 0.03 | 22 | 5,365 | 1.11 | -0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 9.00 | 0.24 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 1 | 171 | 0.99 | -0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.04 | +9.76% | 0.05 | 24 | 1,580 | 1.00 | -0.11 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 11.00 | 0.62 | 0.92 | 0.77 | 0.74 | +0.14 | +23.34% | 0.07 | 16 | 213 | 1.00 | -0.15 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 12.00 | 0.79 | 1.03 | 0.91 | 1.01 | +0.14 | +16.10% | 0.08 | 121 | 1,527 | 0.91 | -0.20 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 13.00 | 1.14 | 1.41 | 1.28 | 1.33 | +0.11 | +9.02% | 0.10 | 48 | 2,586 | 0.91 | -0.26 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 14.00 | 1.70 | 1.87 | 1.79 | 1.82 | +0.15 | +8.99% | 0.13 | 41 | 1,234 | 0.93 | -0.32 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 15.00 | 2.23 | 2.58 | 2.41 | 2.35 | +0.19 | +8.80% | 0.16 | 330 | 17,495 | 0.97 | -0.38 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 16.00 | 2.64 | 2.99 | 2.82 | 2.69 | 0.00 | 0.00% | 0.18 | 0 | 892 | 0.91 | -0.43 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 3.70 | +0.30 | +8.83% | 0.21 | 46 | 2,847 | 0.95 | -0.49 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 18.00 | 3.75 | 4.40 | 4.08 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 2,764 | 0.89 | -0.54 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 19.00 | 4.60 | 5.65 | 5.13 | 5.23 | +0.98 | +23.06% | 0.27 | 7 | 627 | 1.01 | -0.59 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 5.45 | 6.15 | 5.80 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 870 | 0.98 | -0.63 | 0.06 | -0.02 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 21.00 | 6.25 | 7.00 | 6.63 | 4.83 | 0.00 | 0.00% | 0.32 | 0 | 139 | 0.99 | -0.67 | 0.05 | -0.02 | 9/23/2026 | 10/1/2026 4:00:01 PM EST |
| 22.00 | 7.15 | 8.25 | 7.70 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 236 | 1.09 | -0.71 | 0.05 | -0.02 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 23.00 | 7.95 | 8.70 | 8.33 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 96 | 0.99 | -0.74 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 24.00 | 8.80 | 9.70 | 9.25 | 8.15 | 0.00 | 0.00% | 0.39 | 0 | 60 | 1.00 | -0.77 | 0.04 | -0.01 | 9/3/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 9.70 | 10.65 | 10.18 | 8.07 | 0.00 | 0.00% | 0.41 | 0 | 117 | 1.00 | -0.80 | 0.04 | -0.01 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 26.00 | 10.45 | 11.75 | 11.10 | 11.55 | +0.75 | +6.95% | 0.43 | 1 | 42 | 1.32 | -0.82 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 27.00 | 11.30 | 12.65 | 11.98 | 9.48 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.33 | -0.84 | 0.03 | -0.01 | 9/8/2026 | 10/1/2026 4:00:01 PM EST |
| 28.00 | 12.20 | 13.60 | 12.90 | 10.58 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.35 | -0.86 | 0.03 | -0.01 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 29.00 | 13.10 | 14.65 | 13.88 | 11.45 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.42 | -0.87 | 0.03 | -0.01 | 7/7/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 14.35 | 15.25 | 14.80 | 12.27 | 0.00 | 0.00% | 0.49 | 0 | 105 | 1.27 | -0.88 | 0.03 | -0.01 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 31.00 | 14.95 | 16.65 | 15.80 | 13.06 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.51 | -0.90 | 0.03 | -0.01 | 7/6/2026 | 10/1/2026 4:00:01 PM EST |
| 32.00 | 16.15 | 17.40 | 16.78 | 15.00 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.43 | -0.91 | 0.02 | -0.01 | 9/4/2026 | 10/1/2026 4:00:01 PM EST |
| 33.00 | 16.90 | 18.55 | 17.73 | 11.48 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.54 | -0.91 | 0.02 | -0.01 | 6/3/2026 | 10/1/2026 4:00:01 PM EST |
| 34.00 | 18.05 | 19.45 | 18.75 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.53 | -0.92 | 0.02 | -0.01 | 6/23/2026 | 10/1/2026 4:00:01 PM EST |
| 35.00 | 18.70 | 20.65 | 19.68 | 20.20 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.66 | -0.93 | 0.02 | -0.01 | 8/31/2026 | 10/1/2026 4:00:01 PM EST |
| 36.00 | 20.10 | 21.25 | 20.68 | 13.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.49 | -0.93 | 0.02 | -0.01 | 6/23/2026 | 10/1/2026 4:00:01 PM EST |
| 37.00 | 20.85 | 22.35 | 21.60 | 15.45 | 0.00 | 0.00% | 0.58 | 0 | 37 | 1.58 | -0.94 | 0.02 | -0.01 | 6/3/2026 | 10/1/2026 4:00:01 PM EST |
| 38.00 | 21.65 | 24.00 | 22.83 | 14.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.91 | -0.94 | 0.01 | -0.01 | 6/23/2026 | 10/1/2026 4:00:01 PM EST |
| 39.00 | 22.55 | 24.65 | 23.60 | % | 0.61 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 40.00 | 23.60 | 25.60 | 24.60 | % | 0.61 | 0 | 0 | 1.80 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 41.00 | 24.50 | 26.70 | 25.60 | 20.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.87 | -0.95 | 0.01 | -0.01 | 7/30/2026 | 10/1/2026 4:00:01 PM EST |
| 42.00 | 25.45 | 27.70 | 26.58 | % | 0.63 | 0 | 0 | 1.90 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 43.00 | 26.55 | 28.85 | 27.70 | % | 0.64 | 0 | 0 | 2.00 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 44.00 | 27.45 | 29.95 | 28.70 | % | 0.65 | 0 | 0 | 2.07 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 45.00 | 28.50 | 30.75 | 29.63 | % | 0.66 | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST |