Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.47 as of 8/7/2026 7:52:31 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 | 14.25 | 18.20 | 16.23 | 16.20 | -10.45 | -39.22% | 16.23 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 13.30 | 17.20 | 15.25 | 18.84 | 0.00 | 0.00% | 7.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:54 PM EST |
| 3.00 | 12.35 | 16.25 | 14.30 | % | 4.77 | 0 | 21 | 4.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 11.60 | 15.25 | 13.43 | 15.30 | 0.00 | 0.00% | 3.36 | 0 | 3 | 0.00 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 11.10 | 13.75 | 12.43 | 12.60 | -1.74 | -12.14% | 2.49 | 10 | 52 | 2.43 | 0.98 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 10.25 | 13.20 | 11.73 | 16.49 | 0.00 | 0.00% | 1.96 | 0 | 4 | 2.58 | 0.97 | 0.01 | 0.00 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 9.55 | 11.90 | 10.73 | % | 1.53 | 0 | 0 | 2.05 | 0.95 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 8.00 | 8.75 | 11.10 | 9.93 | 16.00 | 0.00 | 0.00% | 1.24 | 0 | 25 | 1.90 | 0.93 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 7.10 | 10.35 | 8.73 | 10.07 | 0.00 | 0.00% | 0.97 | 0 | 16 | 1.79 | 0.91 | 0.01 | -0.01 | 5/19/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 7.65 | 9.60 | 8.63 | 10.00 | 0.00 | 0.00% | 0.86 | 0 | 487 | 1.21 | 0.88 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 6.70 | 8.90 | 7.80 | 16.44 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.13 | 0.85 | 0.02 | -0.01 | 6/16/2026 | 8/7/2026 3:59:54 PM EST |
| 12.00 | 6.35 | 7.75 | 7.05 | 14.45 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.10 | 0.82 | 0.02 | -0.01 | 5/27/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 6.20 | 7.60 | 6.90 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 778 | 1.24 | 0.78 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 14.00 | 5.55 | 6.25 | 5.90 | 8.21 | 0.00 | 0.00% | 0.42 | 0 | 202 | 1.08 | 0.75 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 5.30 | 5.70 | 5.50 | 5.50 | -2.00 | -26.67% | 0.37 | 6 | 10,021 | 1.10 | 0.71 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 5.25 | 5.03 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 142 | 1.09 | 0.68 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 4.40 | 5.00 | 4.70 | 4.60 | -1.62 | -26.05% | 0.28 | 29 | 93 | 1.11 | 0.65 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 3.65 | 4.45 | 4.05 | 4.37 | -1.13 | -20.55% | 0.22 | 46 | 370 | 1.04 | 0.61 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 3.25 | 4.10 | 3.68 | 3.84 | -0.85 | -18.13% | 0.19 | 48 | 150 | 1.03 | 0.58 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 3.45 | 3.95 | 3.70 | 3.62 | -1.11 | -23.47% | 0.18 | 874 | 2,064 | 1.11 | 0.55 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 3.05 | 3.70 | 3.38 | 3.38 | -1.05 | -23.71% | 0.16 | 60 | 129 | 1.10 | 0.52 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 2.95 | 3.50 | 3.23 | 3.10 | -0.85 | -21.52% | 0.15 | 68 | 3,219 | 1.12 | 0.50 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 2.58 | 3.45 | 3.02 | 3.01 | -0.49 | -14.00% | 0.13 | 33 | 1,219 | 1.13 | 0.47 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 2.37 | 3.15 | 2.76 | 2.77 | -0.88 | -24.11% | 0.11 | 9 | 1,043 | 1.12 | 0.45 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 2.35 | 2.65 | 2.50 | 2.45 | -0.65 | -20.97% | 0.10 | 260 | 1,742 | 1.11 | 0.42 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 1.99 | 2.64 | 2.32 | 2.31 | -0.78 | -25.25% | 0.09 | 5 | 227 | 1.10 | 0.40 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 1.77 | 2.46 | 2.12 | 2.10 | -0.85 | -28.82% | 0.08 | 855 | 1,905 | 1.10 | 0.38 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 1.64 | 2.26 | 1.95 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 119 | 1.09 | 0.36 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 1.51 | 2.12 | 1.82 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 213 | 1.09 | 0.34 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 1.57 | 1.86 | 1.72 | 1.67 | -0.68 | -28.94% | 0.06 | 25 | 4,370 | 1.10 | 0.32 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 1.39 | 2.07 | 1.73 | 1.75 | -1.12 | -39.03% | 0.06 | 14 | 30 | 1.14 | 0.30 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 1.34 | 1.74 | 1.54 | 1.60 | -0.40 | -20.00% | 0.05 | 15 | 220 | 1.12 | 0.29 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 1.07 | 1.86 | 1.47 | 1.53 | -0.70 | -31.39% | 0.04 | 8 | 484 | 1.12 | 0.27 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 0.90 | 1.63 | 1.27 | 1.45 | -0.45 | -23.69% | 0.04 | 8 | 109 | 1.09 | 0.26 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 1.07 | 1.57 | 1.32 | 1.29 | -0.39 | -23.22% | 0.04 | 15 | 1,061 | 1.14 | 0.24 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 0.95 | 1.44 | 1.20 | 1.26 | -0.42 | -25.00% | 0.03 | 20 | 240 | 1.12 | 0.23 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 0.92 | 1.32 | 1.12 | 1.20 | -0.40 | -25.00% | 0.03 | 22 | 1,394 | 1.12 | 0.22 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 0.75 | 1.22 | 0.99 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 517 | 1.10 | 0.21 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.64 | 1.18 | 0.91 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.13 | 0.20 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.57 | 1.08 | 0.83 | 0.97 | -0.23 | -19.17% | 0.02 | 2 | 575 | 1.09 | 0.19 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 0.63 | 1.02 | 0.83 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.11 | 0.18 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 0.66 | 0.97 | 0.82 | 0.88 | -0.66 | -42.86% | 0.02 | 1 | 551 | 1.13 | 0.17 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 43.00 | 0.43 | 0.91 | 0.67 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.09 | 0.16 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 0.49 | 0.86 | 0.68 | 0.70 | -0.36 | -33.97% | 0.02 | 4 | 113 | 1.10 | 0.15 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.38 | 1.14 | 0.76 | 0.75 | -0.14 | -15.73% | 0.02 | 32 | 5,424 | 1.14 | 0.14 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 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 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.51 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 1.65 | 0.83 | % | 0.41 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.34 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 189 | 1.20 | -0.02 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.08 | -0.03 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 0.02 | 0.75 | 0.39 | 0.29 | -0.01 | -3.34% | 0.06 | 1 | 19 | 1.09 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 8.00 | 0.30 | 0.71 | 0.51 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 5,190 | 1.14 | -0.07 | 0.01 | -0.01 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 0.33 | 0.99 | 0.66 | 0.70 | +0.28 | +66.67% | 0.07 | 21 | 57 | 1.08 | -0.09 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 0.84 | 1.22 | 1.03 | 1.01 | +0.13 | +14.78% | 0.10 | 2 | 1,326 | 1.14 | -0.12 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 0.84 | 1.72 | 1.28 | 1.25 | -0.01 | -0.80% | 0.12 | 1 | 60 | 1.10 | -0.15 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 12.00 | 1.40 | 1.81 | 1.61 | 1.60 | +0.20 | +14.29% | 0.13 | 1 | 3,248 | 1.08 | -0.18 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 1.82 | 2.36 | 2.09 | 2.00 | +0.10 | +5.27% | 0.16 | 10 | 221 | 1.11 | -0.22 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 14.00 | 2.30 | 2.73 | 2.52 | 1.58 | 0.00 | 0.00% | 0.18 | 0 | 262 | 1.09 | -0.25 | 0.03 | -0.01 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 2.89 | 3.25 | 3.07 | 3.04 | +0.22 | +7.81% | 0.20 | 108 | 21,866 | 1.11 | -0.29 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 3.35 | 3.95 | 3.65 | 3.57 | +0.51 | +16.67% | 0.23 | 10 | 268 | 1.11 | -0.32 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 4.00 | 4.55 | 4.28 | 3.95 | +0.09 | +2.34% | 0.25 | 2,417 | 194 | 1.12 | -0.35 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 4.60 | 5.10 | 4.85 | 4.80 | +0.61 | +14.56% | 0.27 | 69 | 2,777 | 1.11 | -0.39 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 5.20 | 6.10 | 5.65 | 5.64 | +0.07 | +1.26% | 0.30 | 40 | 164 | 1.14 | -0.42 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 5.20 | 6.85 | 6.03 | 6.15 | +0.50 | +8.85% | 0.30 | 11 | 718 | 1.07 | -0.45 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 6.60 | 7.55 | 7.08 | 7.09 | +0.44 | +6.62% | 0.34 | 37 | 118 | 1.15 | -0.48 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 7.15 | 8.20 | 7.68 | 7.69 | +0.89 | +13.09% | 0.35 | 8 | 252 | 1.12 | -0.50 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 8.00 | 8.60 | 8.30 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 83 | 1.08 | -0.53 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 8.45 | 10.05 | 9.25 | 9.05 | +0.63 | +7.49% | 0.39 | 6 | 62 | 1.13 | -0.55 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 9.40 | 10.55 | 9.98 | 9.97 | +1.29 | +14.87% | 0.40 | 32 | 114 | 1.11 | -0.58 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 10.35 | 11.00 | 10.68 | 9.91 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.08 | -0.60 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 11.15 | 12.50 | 11.83 | 10.26 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.16 | -0.62 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 12.10 | 12.70 | 12.40 | 11.07 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.10 | -0.64 | 0.03 | -0.02 | 7/15/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 12.35 | 13.80 | 13.08 | 11.45 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.03 | -0.66 | 0.03 | -0.02 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 13.75 | 14.75 | 14.25 | 12.13 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.13 | -0.68 | 0.03 | -0.02 | 7/6/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 14.40 | 15.70 | 15.05 | 13.06 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.10 | -0.70 | 0.03 | -0.02 | 7/6/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 15.65 | 16.30 | 15.98 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.12 | -0.71 | 0.03 | -0.02 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 15.65 | 17.35 | 16.50 | 11.48 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.26 | -0.73 | 0.03 | -0.01 | 6/3/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 16.55 | 18.50 | 17.53 | 12.10 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.33 | -0.74 | 0.03 | -0.01 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 17.50 | 19.45 | 18.48 | 16.13 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.35 | -0.76 | 0.03 | -0.01 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 18.95 | 20.10 | 19.53 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.06 | -0.77 | 0.03 | -0.01 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 19.90 | 20.90 | 20.40 | 15.45 | 0.00 | 0.00% | 0.55 | 0 | 37 | 1.03 | -0.78 | 0.03 | -0.01 | 6/3/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 20.25 | 22.00 | 21.13 | 14.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.30 | -0.79 | 0.02 | -0.01 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 21.20 | 23.15 | 22.18 | % | 0.57 | 0 | 0 | 1.37 | -0.80 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 22.30 | 24.10 | 23.20 | % | 0.58 | 0 | 0 | 1.38 | -0.81 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 41.00 | 23.10 | 25.15 | 24.13 | 20.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.42 | -0.82 | 0.02 | -0.01 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 24.05 | 26.15 | 25.10 | % | 0.60 | 0 | 0 | 1.44 | -0.83 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 43.00 | 24.95 | 27.05 | 26.00 | % | 0.60 | 0 | 0 | 1.43 | -0.84 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 44.00 | 25.95 | 28.15 | 27.05 | % | 0.61 | 0 | 0 | 1.49 | -0.85 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 27.10 | 28.75 | 27.93 | % | 0.62 | 0 | 0 | 1.38 | -0.86 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST |