Options Chain for CIPHER DIGITAL INC COM (CIFR) - $14.08 as of 3/16/2026 1:24:09 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 | 12.10 | 16.10 | 14.10 | % | 14.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 2.00 | 11.85 | 14.30 | 13.08 | 12.90 | 0.00 | 0.00% | 6.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 3.00 | 11.00 | 13.10 | 12.05 | % | 4.02 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 4.00 | 10.05 | 12.15 | 11.10 | 9.76 | 0.00 | 0.00% | 2.77 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 5.00 | 9.55 | 10.35 | 9.95 | 9.19 | 0.00 | 0.00% | 1.99 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 8.10 | 9.90 | 9.00 | 7.70 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 7.00 | 7.45 | 9.05 | 8.25 | 8.00 | 0.00 | 0.00% | 1.18 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 8.00 | 6.50 | 8.10 | 7.30 | 7.00 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.63 | 0.99 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 5.55 | 7.10 | 6.33 | 5.42 | 0.00 | 0.00% | 0.70 | 0 | 281 | 3.12 | 0.98 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 9.50 | 5.05 | 6.65 | 5.85 | % | 0.62 | 0 | 0 | 2.96 | 0.97 | 0.02 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 10.00 | 4.55 | 6.15 | 5.35 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 86 | 2.74 | 0.95 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 4.20 | 5.50 | 4.85 | 3.40 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.34 | 0.94 | 0.03 | -0.02 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 3.80 | 5.00 | 4.40 | 4.62 | 0.00 | 0.00% | 0.40 | 0 | 90 | 2.15 | 0.91 | 0.04 | -0.02 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | 3.72 | 0.00 | 0.00% | 0.35 | 0 | 78 | 2.07 | 0.88 | 0.05 | -0.02 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 2.95 | 3.85 | 3.40 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 135 | 1.62 | 0.85 | 0.06 | -0.03 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 2.60 | 3.60 | 3.10 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 94 | 1.70 | 0.81 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 2.39 | 2.99 | 2.69 | 2.65 | +0.15 | +6.00% | 0.21 | 1 | 95 | 1.08 | 0.77 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 2.19 | 2.49 | 2.34 | 2.26 | 0.00 | 0.00% | 0.17 | 0 | 116 | 1.09 | 0.73 | 0.09 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 1.97 | 2.10 | 2.04 | 1.95 | +0.45 | +30.00% | 0.15 | 10 | 2,951 | 1.09 | 0.68 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 1.64 | 1.79 | 1.72 | 1.70 | +0.11 | +6.92% | 0.12 | 17 | 150 | 1.06 | 0.62 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 1.40 | 1.56 | 1.48 | 1.50 | +0.47 | +45.64% | 0.10 | 103 | 234 | 1.07 | 0.57 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 1.16 | 1.29 | 1.23 | 1.24 | +0.24 | +24.00% | 0.08 | 14 | 260 | 1.05 | 0.51 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 0.96 | 1.07 | 1.02 | 1.03 | +0.33 | +47.15% | 0.06 | 428 | 288 | 1.04 | 0.45 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 0.79 | 0.92 | 0.86 | 0.83 | +0.19 | +29.69% | 0.05 | 16 | 71 | 1.04 | 0.40 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 0.64 | 0.75 | 0.70 | 0.69 | +0.21 | +43.75% | 0.04 | 59 | 1,734 | 1.03 | 0.35 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.50 | 0.62 | 0.56 | 0.58 | +0.11 | +23.41% | 0.03 | 2,196 | 273 | 1.02 | 0.30 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 0.42 | 0.50 | 0.46 | 0.46 | +0.10 | +27.78% | 0.03 | 86 | 322 | 1.02 | 0.26 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 0.34 | 0.45 | 0.40 | 0.39 | +0.06 | +18.19% | 0.02 | 646 | 61 | 1.04 | 0.22 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.23 | 0.32 | 0.28 | 0.33 | +0.06 | +22.23% | 0.01 | 143 | 344 | 0.99 | 0.18 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.50 | 0.10 | 0.49 | 0.30 | 0.25 | -0.05 | -16.67% | 0.02 | 35 | 217 | 1.05 | 0.15 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 0.01 | 263 | 252 | 1.02 | 0.13 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.10 | 0.05 | -0.02 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 57 | 193 | 1.08 | 0.09 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.03 | 0.06 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.78 | 0.04 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.18 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.73 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 | 1.40 | 0.70 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.69 | -0.01 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.42 | -0.02 | 0.01 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 9.50 | % | 0.00 | 0 | 0 | 3.15 | -0.03 | 0.02 | -0.01 | 3/16/2026 3:59:59 PM EST | ||||||
| 10.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.61 | -0.05 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.73 | -0.06 | 0.03 | -0.02 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.12 | 0.41 | 0.27 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10,254 | 1.34 | -0.09 | 0.04 | -0.02 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.21 | 0.46 | 0.34 | 0.25 | -0.31 | -55.36% | 0.03 | 26 | 146 | 1.32 | -0.12 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 0.24 | 0.37 | 0.31 | 0.37 | -0.22 | -37.29% | 0.03 | 13 | 377 | 1.14 | -0.15 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.37 | 0.52 | 0.45 | 0.40 | -0.18 | -31.04% | 0.04 | 63 | 404 | 1.18 | -0.19 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 0.50 | 0.64 | 0.57 | 0.55 | -0.34 | -38.21% | 0.04 | 24 | 258 | 1.16 | -0.23 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 0.63 | 0.73 | 0.68 | 0.70 | -0.55 | -44.00% | 0.05 | 20 | 48 | 1.10 | -0.27 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 0.79 | 0.92 | 0.86 | 0.88 | -0.47 | -34.82% | 0.06 | 21 | 177 | 1.09 | -0.32 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 1.00 | 1.17 | 1.09 | 1.10 | -0.56 | -33.74% | 0.08 | 74 | 173 | 1.10 | -0.38 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 1.23 | 1.36 | 1.30 | 1.36 | -0.24 | -15.00% | 0.09 | 111 | 120 | 1.07 | -0.43 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 1.46 | 1.66 | 1.56 | 1.57 | -0.92 | -36.95% | 0.10 | 4 | 139 | 1.06 | -0.49 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 1.80 | 1.99 | 1.90 | 2.12 | -0.10 | -4.51% | 0.12 | 1 | 131 | 1.08 | -0.55 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 2.13 | 2.28 | 2.21 | 2.11 | -1.30 | -38.13% | 0.13 | 5 | 62 | 1.07 | -0.60 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 2.30 | 2.63 | 2.47 | 2.44 | -0.45 | -15.58% | 0.15 | 11 | 141 | 1.07 | -0.65 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 2.67 | 3.05 | 2.86 | 4.33 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.00 | -0.70 | 0.10 | -0.03 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 2.70 | 3.90 | 3.30 | 4.12 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.54 | -0.74 | 0.10 | -0.03 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 3.45 | 4.25 | 3.85 | 3.80 | -1.33 | -25.93% | 0.21 | 2 | 175 | 1.13 | -0.78 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 3.50 | 4.70 | 4.10 | 4.88 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.57 | -0.82 | 0.08 | -0.03 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 19.50 | 3.95 | 5.15 | 4.55 | 5.06 | 0.00 | 0.00% | 0.23 | 0 | 190 | 1.61 | -0.85 | 0.07 | -0.02 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 4.75 | 5.60 | 5.18 | 5.76 | 0.00 | 0.00% | 0.26 | 0 | 118 | 1.64 | -0.87 | 0.06 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 20.50 | 5.00 | 6.20 | 5.60 | % | 0.27 | 0 | 0 | 1.81 | -0.90 | 0.05 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 21.00 | 5.60 | 6.65 | 6.13 | 5.91 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.84 | -0.91 | 0.05 | -0.02 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 6.55 | 7.70 | 7.13 | % | 0.32 | 0 | 0 | 2.02 | -0.94 | 0.03 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 23.00 | 7.50 | 8.55 | 8.03 | % | 0.35 | 0 | 0 | 2.00 | -0.96 | 0.02 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 8.50 | 9.55 | 9.03 | % | 0.38 | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 9.30 | 10.75 | 10.03 | % | 0.40 | 0 | 0 | 2.43 | -0.98 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 26.00 | 9.80 | 12.45 | 11.13 | % | 0.43 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 27.00 | 11.35 | 13.15 | 12.25 | % | 0.45 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 28.00 | 12.20 | 14.10 | 13.15 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 29.00 | 13.20 | 15.20 | 14.20 | 14.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 14.30 | 16.15 | 15.23 | 16.10 | 0.00 | 0.00% | 0.51 | 0 | 99 | 3.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 13.90 | 17.80 | 15.85 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |