Options Chain for CIPHER DIGITAL INC COM (CIFR) - $29.18 as of 6/19/2026 11:10:20 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 | 26.10 | 30.10 | 28.10 | % | 28.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 2.00 | 25.15 | 29.10 | 27.13 | 18.84 | 0.00 | 0.00% | 13.56 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/18/2026 3:59:55 PM EST |
| 3.00 | 24.15 | 28.30 | 26.23 | % | 8.74 | 0 | 21 | 4.38 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 4.00 | 23.20 | 27.25 | 25.23 | 15.30 | 0.00 | 0.00% | 6.31 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 22.30 | 26.25 | 24.28 | 22.50 | 0.00 | 0.00% | 4.86 | 0 | 12 | 0.00 | 0.99 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 21.35 | 25.35 | 23.35 | 21.14 | 0.00 | 0.00% | 3.89 | 0 | 6 | 2.63 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 20.50 | 24.45 | 22.48 | % | 3.21 | 0 | 0 | 2.40 | 0.98 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 8.00 | 19.60 | 23.50 | 21.55 | 10.96 | 0.00 | 0.00% | 2.69 | 0 | 32 | 2.18 | 0.98 | 0.00 | 0.00 | 4/15/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 18.70 | 22.70 | 20.70 | 10.07 | 0.00 | 0.00% | 2.30 | 0 | 16 | 2.07 | 0.97 | 0.00 | -0.01 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 18.60 | 21.70 | 20.15 | 15.10 | 0.00 | 0.00% | 2.01 | 0 | 478 | 1.87 | 0.96 | 0.00 | -0.01 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 17.00 | 21.05 | 19.03 | 16.44 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.83 | 0.95 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 16.35 | 20.25 | 18.30 | 14.45 | 0.00 | 0.00% | 1.53 | 0 | 16 | 1.74 | 0.94 | 0.01 | -0.01 | 5/27/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 17.35 | 19.15 | 18.25 | 14.85 | 0.00 | 0.00% | 1.40 | 0 | 764 | 1.31 | 0.92 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 15.30 | 18.00 | 16.65 | 12.82 | 0.00 | 0.00% | 1.19 | 0 | 44 | 1.42 | 0.91 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 16.10 | 16.40 | 16.25 | 16.30 | +1.30 | +8.67% | 1.08 | 21,848 | 18,449 | 1.11 | 0.90 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 14.00 | 16.80 | 15.40 | 13.50 | 0.00 | 0.00% | 0.96 | 0 | 24 | 1.03 | 0.88 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 13.55 | 16.05 | 14.80 | 9.98 | 0.00 | 0.00% | 0.87 | 0 | 67 | 1.07 | 0.87 | 0.01 | -0.02 | 6/1/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 13.80 | 15.15 | 14.48 | 11.75 | +0.55 | +4.92% | 0.80 | 3 | 394 | 1.14 | 0.85 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 13.05 | 14.80 | 13.93 | 11.81 | 0.00 | 0.00% | 0.73 | 0 | 104 | 1.15 | 0.83 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 12.75 | 14.15 | 13.45 | 12.80 | +1.20 | +10.35% | 0.67 | 8 | 2,092 | 1.16 | 0.82 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 11.85 | 13.80 | 12.83 | 10.80 | +0.10 | +0.94% | 0.61 | 1 | 106 | 1.14 | 0.80 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 11.75 | 13.05 | 12.40 | 11.75 | +1.24 | +11.80% | 0.56 | 7 | 3,200 | 1.15 | 0.78 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 11.05 | 12.45 | 11.75 | 11.61 | +2.15 | +22.73% | 0.51 | 3 | 225 | 1.12 | 0.77 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 10.10 | 11.75 | 10.93 | 9.58 | 0.00 | 0.00% | 0.46 | 0 | 168 | 1.07 | 0.75 | 0.01 | -0.02 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 10.00 | 11.00 | 10.50 | 10.75 | +2.40 | +28.75% | 0.42 | 9 | 1,639 | 1.07 | 0.73 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 26.00 | 9.55 | 10.95 | 10.25 | 10.05 | +2.00 | +24.85% | 0.39 | 38 | 112 | 1.09 | 0.72 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 9.00 | 10.40 | 9.70 | 9.85 | +2.14 | +27.76% | 0.36 | 156 | 1,973 | 1.07 | 0.70 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 8.90 | 10.15 | 9.53 | 9.52 | +1.61 | +20.36% | 0.34 | 59 | 59 | 1.10 | 0.68 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 29.00 | 8.40 | 9.40 | 8.90 | 9.34 | +1.93 | +26.05% | 0.31 | 14 | 187 | 1.07 | 0.66 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 30.00 | 8.65 | 9.00 | 8.83 | 8.80 | +1.71 | +24.12% | 0.29 | 737 | 3,058 | 1.10 | 0.65 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 31.00 | 7.95 | 9.25 | 8.60 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.12 | 0.63 | 0.02 | -0.02 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 32.00 | 7.15 | 8.45 | 7.80 | 8.05 | +1.63 | +25.39% | 0.24 | 55 | 445 | 1.06 | 0.62 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 33.00 | 7.25 | 8.55 | 7.90 | 6.23 | 0.00 | 0.00% | 0.24 | 0 | 201 | 1.11 | 0.60 | 0.02 | -0.03 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 34.00 | 7.10 | 8.05 | 7.58 | 6.50 | +1.30 | +25.00% | 0.22 | 10 | 8 | 1.10 | 0.59 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 35.00 | 7.05 | 7.55 | 7.30 | 7.50 | +1.70 | +29.31% | 0.21 | 57 | 794 | 1.10 | 0.57 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 36.00 | 6.60 | 7.75 | 7.18 | 5.85 | +0.25 | +4.47% | 0.20 | 13 | 94 | 1.12 | 0.56 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 37.00 | 6.30 | 7.65 | 6.98 | 6.86 | +1.66 | +31.93% | 0.19 | 416 | 1,739 | 1.13 | 0.54 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 38.00 | 6.10 | 7.25 | 6.68 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 671 | 1.12 | 0.53 | 0.02 | -0.03 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 39.00 | 5.90 | 7.10 | 6.50 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.13 | 0.52 | 0.02 | -0.03 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 40.00 | 5.65 | 6.80 | 6.23 | 5.90 | +1.22 | +26.07% | 0.16 | 381 | 496 | 1.12 | 0.50 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 41.00 | 5.40 | 6.75 | 6.08 | % | 0.15 | 0 | 0 | 1.13 | 0.49 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 42.00 | 5.25 | 5.95 | 5.60 | 5.60 | +1.10 | +24.45% | 0.13 | 426 | 63 | 1.10 | 0.48 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 1.07 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/18/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 224 | 1.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 1.14 | 0.58 | 0.21 | 0.00 | 0.00% | 0.12 | 0 | 189 | 1.66 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.38 | 0.69 | 0.27 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.23 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.91 | 0.46 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.74 | -0.02 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.74 | 0.37 | 0.30 | -0.25 | -45.46% | 0.05 | 5,000 | 8,970 | 1.49 | -0.02 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.61 | 0.81 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.76 | -0.03 | 0.00 | -0.01 | 5/5/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 1.13 | 0.57 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 952 | 1.02 | -0.04 | 0.00 | -0.01 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 0.01 | 1.52 | 0.77 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.01 | -0.05 | 0.00 | -0.01 | 5/29/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.55 | 1.10 | 0.83 | 0.91 | -0.35 | -27.78% | 0.07 | 10 | 3,132 | 1.10 | -0.06 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 1.04 | 1.71 | 1.38 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 210 | 1.21 | -0.08 | 0.01 | -0.01 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.91 | 1.99 | 1.45 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 124 | 1.14 | -0.09 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 1.50 | 1.84 | 1.67 | 1.65 | -0.23 | -12.24% | 0.11 | 5,271 | 14,778 | 1.12 | -0.10 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 1.10 | 3.15 | 2.13 | 2.76 | 0.00 | 0.00% | 0.13 | 0 | 218 | 1.14 | -0.12 | 0.01 | -0.01 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 2.10 | 2.65 | 2.38 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 225 | 1.13 | -0.13 | 0.01 | -0.02 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 2.39 | 3.00 | 2.70 | 2.94 | 0.00 | 0.00% | 0.15 | 0 | 3,298 | 1.11 | -0.15 | 0.01 | -0.02 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 2.61 | 3.55 | 3.08 | 3.05 | -0.40 | -11.60% | 0.16 | 1 | 250 | 1.11 | -0.17 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 3.10 | 3.95 | 3.53 | 3.32 | -0.53 | -13.77% | 0.18 | 11 | 700 | 1.11 | -0.18 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 3.65 | 4.45 | 4.05 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 181 | 1.12 | -0.20 | 0.01 | -0.02 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 3.25 | 5.00 | 4.13 | 4.60 | 0.00 | 0.00% | 0.19 | 2 | 61 | 1.05 | -0.22 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 3.75 | 5.45 | 4.60 | 4.66 | -0.84 | -15.28% | 0.20 | 4 | 81 | 1.05 | -0.23 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 5.05 | 5.80 | 5.43 | 5.35 | -2.00 | -27.22% | 0.23 | 1 | 5 | 1.10 | -0.25 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 5.65 | 6.30 | 5.98 | 5.96 | -0.39 | -6.15% | 0.24 | 57 | 57 | 1.10 | -0.27 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 26.00 | 5.50 | 7.10 | 6.30 | 6.30 | -0.47 | -6.95% | 0.24 | 1 | 23 | 1.07 | -0.28 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 5.45 | 7.65 | 6.55 | 7.77 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.02 | -0.30 | 0.02 | -0.02 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 7.30 | 8.20 | 7.75 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.10 | -0.32 | 0.02 | -0.02 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 29.00 | 7.75 | 9.00 | 8.38 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.10 | -0.34 | 0.02 | -0.02 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 30.00 | 8.10 | 9.50 | 8.80 | 12.15 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.07 | -0.35 | 0.02 | -0.02 | 6/11/2026 | 6/18/2026 3:59:55 PM EST |
| 31.00 | 8.60 | 10.60 | 9.60 | 10.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.09 | -0.37 | 0.02 | -0.02 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 32.00 | 9.85 | 11.60 | 10.73 | 11.75 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.15 | -0.38 | 0.02 | -0.02 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 33.00 | 10.30 | 12.30 | 11.30 | 11.48 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.13 | -0.40 | 0.02 | -0.03 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 34.00 | 10.55 | 12.40 | 11.48 | % | 0.34 | 0 | 0 | 1.07 | -0.41 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 35.00 | 11.30 | 14.05 | 12.68 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.13 | -0.43 | 0.02 | -0.03 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 36.00 | 12.60 | 14.90 | 13.75 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.17 | -0.44 | 0.02 | -0.03 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 37.00 | 13.05 | 15.00 | 14.03 | 15.45 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.11 | -0.46 | 0.02 | -0.03 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 38.00 | 13.50 | 15.30 | 14.40 | % | 0.38 | 0 | 0 | 1.07 | -0.47 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 39.00 | 14.90 | 16.10 | 15.50 | % | 0.40 | 0 | 0 | 1.11 | -0.48 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 40.00 | 15.70 | 16.80 | 16.25 | % | 0.41 | 0 | 0 | 1.11 | -0.50 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 41.00 | 16.45 | 17.60 | 17.03 | % | 0.42 | 0 | 0 | 1.10 | -0.51 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST | |||
| 42.00 | 17.25 | 18.45 | 17.85 | % | 0.43 | 0 | 0 | 1.11 | -0.52 | 0.02 | -0.03 | 6/18/2026 3:59:55 PM EST |