Options Chain for CIPHER DIGITAL INC COM (CIFR) - $14.88 as of 3/25/2026 2:29:50 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 | 13.60 | 16.80 | 15.20 | 15.04 | +1.74 | +13.09% | 15.20 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 2.00 | 12.10 | 15.80 | 13.95 | 14.06 | +0.76 | +5.72% | 6.97 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 3.00 | 11.35 | 14.75 | 13.05 | 11.32 | 0.00 | 0.00% | 4.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 4.00 | 10.30 | 13.80 | 12.05 | 10.31 | 0.00 | 0.00% | 3.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 5.00 | 9.75 | 12.80 | 11.28 | % | 2.26 | 0 | 1 | 8.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 6.00 | 9.05 | 11.05 | 10.05 | 10.26 | % | 1.68 | 2 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 7.00 | 8.20 | 10.20 | 9.20 | % | 1.31 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 7.20 | 9.40 | 8.30 | % | 1.04 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 9.00 | 6.25 | 8.20 | 7.23 | % | 0.80 | 0 | 0 | 3.80 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 9.50 | 5.95 | 7.70 | 6.83 | % | 0.72 | 0 | 0 | 3.54 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 10.00 | 5.55 | 6.65 | 6.10 | % | 0.61 | 0 | 238 | 2.56 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 10.50 | 4.75 | 5.90 | 5.33 | 4.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.00 | 0.94 | 0.03 | -0.02 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 11.00 | 4.60 | 5.85 | 5.23 | % | 0.48 | 0 | 80 | 2.43 | 0.93 | 0.03 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 11.50 | 3.90 | 5.50 | 4.70 | % | 0.41 | 0 | 41 | 2.41 | 0.91 | 0.04 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 12.00 | 3.65 | 5.25 | 4.45 | % | 0.37 | 0 | 137 | 2.48 | 0.89 | 0.05 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 12.50 | 2.85 | 3.90 | 3.38 | 3.85 | +0.80 | +26.23% | 0.27 | 2 | 5 | 1.37 | 0.86 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 2.90 | 3.80 | 3.35 | 3.50 | % | 0.26 | 4 | 195 | 1.65 | 0.83 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 13.50 | 2.42 | 3.25 | 2.84 | 2.14 | 0.00 | 0.00% | 0.21 | 0 | 188 | 1.43 | 0.79 | 0.07 | -0.04 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 2.25 | 2.84 | 2.55 | 2.58 | +0.93 | +56.37% | 0.18 | 6 | 66 | 1.09 | 0.75 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.50 | 2.04 | 2.29 | 2.17 | 2.13 | +0.73 | +52.15% | 0.15 | 19 | 56 | 1.05 | 0.70 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 1.78 | 1.95 | 1.87 | 1.82 | +0.54 | +42.19% | 0.12 | 392 | 5,954 | 1.05 | 0.65 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.50 | 1.51 | 1.70 | 1.61 | 1.52 | +0.37 | +32.18% | 0.10 | 7 | 326 | 1.06 | 0.59 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 1.25 | 1.45 | 1.35 | 1.26 | +0.40 | +46.52% | 0.08 | 81 | 410 | 1.04 | 0.53 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.50 | 1.04 | 1.22 | 1.13 | 1.17 | +0.53 | +82.82% | 0.07 | 100 | 2,736 | 1.04 | 0.47 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 0.84 | 1.00 | 0.92 | 0.92 | +0.35 | +61.41% | 0.05 | 222 | 374 | 1.02 | 0.41 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.50 | 0.59 | 0.84 | 0.72 | 0.74 | +0.24 | +48.00% | 0.04 | 245 | 153 | 0.97 | 0.36 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.00 | 0.56 | 0.67 | 0.62 | 0.61 | +0.21 | +52.50% | 0.03 | 882 | 773 | 1.00 | 0.31 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.50 | 0.39 | 0.69 | 0.54 | 0.53 | +0.27 | +103.85% | 0.03 | 42 | 311 | 1.03 | 0.27 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.00 | 0.34 | 0.44 | 0.39 | 0.40 | +0.03 | +8.11% | 0.02 | 390 | 130 | 0.99 | 0.23 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.50 | 0.24 | 0.39 | 0.32 | 0.37 | +0.08 | +27.59% | 0.02 | 10 | 63 | 0.98 | 0.20 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 20.00 | 0.03 | 0.49 | 0.26 | 0.26 | +0.12 | +85.72% | 0.01 | 105 | 305 | 0.92 | 0.17 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 20.50 | 0.17 | 0.44 | 0.31 | 0.22 | +0.11 | +100.00% | 0.02 | 7 | 17 | 1.11 | 0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 21.00 | 0.14 | 0.29 | 0.22 | 0.15 | +0.05 | +50.00% | 0.01 | 81 | 83 | 1.06 | 0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.07 | 0.10 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 81 | 1.53 | 0.08 | 0.04 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.92 | 0.05 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 41 | 1.53 | 0.04 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.88 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 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 | 0.45 | 0.23 | 0.05 | % | 0.23 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.62 | 0.31 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 16 | 3.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 121 | 2.80 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.61 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.99 | -0.03 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 10.50 | 0.02 | 0.27 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | -0.06 | 0.03 | -0.02 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 11.00 | 0.12 | 0.43 | 0.28 | 0.13 | % | 0.03 | 7 | 85 | 1.53 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.14 | -53.85% | 0.01 | 31 | 238 | 1.30 | -0.09 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 12.00 | 0.17 | 0.44 | 0.31 | 0.21 | -0.18 | -46.16% | 0.03 | 3 | 2,651 | 1.31 | -0.11 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 12.50 | 0.20 | 0.33 | 0.27 | 0.29 | -0.22 | -43.14% | 0.02 | 44 | 4,724 | 1.12 | -0.14 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 0.31 | 0.42 | 0.37 | 0.38 | -0.18 | -32.15% | 0.03 | 83 | 143 | 1.13 | -0.17 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.50 | 0.24 | 0.49 | 0.37 | 0.44 | -0.41 | -48.24% | 0.03 | 263 | 340 | 0.98 | -0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 0.47 | 0.64 | 0.56 | 0.63 | -0.40 | -38.84% | 0.04 | 281 | 370 | 1.04 | -0.25 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.50 | 0.68 | 0.79 | 0.74 | 0.73 | -0.53 | -42.07% | 0.05 | 4,458 | 95 | 1.05 | -0.30 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 0.84 | 0.95 | 0.90 | 0.88 | -0.48 | -35.30% | 0.06 | 43 | 425 | 1.01 | -0.35 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.50 | 1.04 | 1.25 | 1.15 | 1.16 | -0.49 | -29.70% | 0.07 | 16 | 91 | 1.03 | -0.41 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 1.25 | 1.48 | 1.37 | 1.40 | -0.63 | -31.04% | 0.09 | 150 | 539 | 1.00 | -0.47 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.50 | 1.52 | 1.83 | 1.68 | 1.61 | -0.81 | -33.48% | 0.10 | 7 | 18 | 1.01 | -0.53 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 1.87 | 2.09 | 1.98 | 2.04 | -0.46 | -18.40% | 0.12 | 102 | 704 | 1.00 | -0.59 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.50 | 2.20 | 2.40 | 2.30 | 2.36 | % | 0.13 | 31 | 17 | 0.98 | -0.64 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 18.00 | 2.33 | 2.84 | 2.59 | 2.55 | -1.20 | -32.00% | 0.14 | 1 | 186 | 0.90 | -0.69 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.50 | 2.94 | 3.15 | 3.05 | % | 0.16 | 0 | 322 | 0.97 | -0.73 | 0.10 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 19.00 | 2.90 | 4.30 | 3.60 | 3.40 | -1.30 | -27.66% | 0.19 | 1 | 210 | 1.73 | -0.77 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.50 | 3.65 | 4.30 | 3.98 | % | 0.20 | 0 | 119 | 1.03 | -0.80 | 0.08 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 20.00 | 3.85 | 4.70 | 4.28 | % | 0.21 | 0 | 29 | 1.42 | -0.83 | 0.08 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 20.50 | 4.30 | 5.45 | 4.88 | 4.70 | % | 0.24 | 2 | 0 | 1.72 | -0.86 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 21.00 | 4.90 | 5.70 | 5.30 | % | 0.25 | 0 | 0 | 1.58 | -0.88 | 0.06 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 21.50 | 4.70 | 6.40 | 5.55 | % | 0.26 | 0 | 0 | 1.84 | -0.90 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 22.00 | 5.20 | 6.85 | 6.03 | % | 0.27 | 0 | 2 | 1.86 | -0.92 | 0.04 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 23.00 | 6.50 | 7.80 | 7.15 | % | 0.31 | 0 | 1 | 1.96 | -0.95 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 24.00 | 7.70 | 8.60 | 8.15 | 9.47 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.88 | -0.96 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 25.00 | 8.20 | 9.85 | 9.03 | 9.06 | % | 0.36 | 14 | 0 | 2.25 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 26.00 | 9.40 | 10.60 | 10.00 | % | 0.38 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 27.00 | 10.45 | 11.60 | 11.03 | 12.61 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 28.00 | 11.90 | 12.25 | 12.08 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 29.00 | 12.95 | 13.75 | 13.35 | 13.00 | % | 0.46 | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 30.00 | 13.95 | 15.35 | 14.65 | % | 0.49 | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 31.00 | 13.25 | 17.15 | 15.20 | 14.99 | % | 0.49 | 4 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |