Options Chain for CIPHER DIGITAL INC COM (CIFR) - $14.89 as of 3/24/2026 2:19:47 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 | 11.95 | 14.65 | 13.30 | 13.30 | -0.34 | -2.50% | 13.30 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 2.00 | 11.45 | 14.15 | 12.80 | 13.30 | % | 6.40 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST | |
| 3.00 | 10.95 | 12.50 | 11.73 | 11.32 | -0.03 | -0.27% | 3.91 | 10 | 2 | 7.06 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 4.00 | 10.15 | 11.40 | 10.78 | 10.31 | -0.46 | -4.28% | 2.69 | 2 | 3 | 5.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 5.00 | 9.15 | 10.75 | 9.95 | 8.50 | 0.00 | 0.00% | 1.99 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:01 PM EST |
| 6.00 | 7.80 | 10.00 | 8.90 | % | 1.48 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 7.00 | 7.10 | 9.00 | 8.05 | % | 1.15 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 8.00 | 6.10 | 8.00 | 7.05 | % | 0.88 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 9.00 | 5.20 | 7.00 | 6.10 | % | 0.68 | 0 | 0 | 3.31 | 0.98 | 0.01 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 9.50 | 4.35 | 6.55 | 5.45 | % | 0.57 | 0 | 0 | 3.13 | 0.97 | 0.02 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 10.00 | 4.30 | 5.55 | 4.93 | 4.64 | 0.00 | 0.00% | 0.49 | 0 | 238 | 2.25 | 0.96 | 0.03 | -0.01 | 3/9/2026 | 3/24/2026 4:00:01 PM EST |
| 10.50 | 3.20 | 5.45 | 4.33 | 4.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.55 | 0.94 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 11.00 | 2.79 | 4.95 | 3.87 | 4.42 | 0.00 | 0.00% | 0.35 | 0 | 80 | 2.35 | 0.91 | 0.04 | -0.02 | 3/5/2026 | 3/24/2026 4:00:01 PM EST |
| 11.50 | 2.19 | 4.60 | 3.40 | 2.87 | 0.00 | 0.00% | 0.30 | 0 | 41 | 2.30 | 0.87 | 0.06 | -0.02 | 3/12/2026 | 3/24/2026 4:00:01 PM EST |
| 12.00 | 1.87 | 4.20 | 3.04 | 3.06 | 0.00 | 0.00% | 0.25 | 0 | 137 | 2.20 | 0.84 | 0.07 | -0.03 | 3/13/2026 | 3/24/2026 4:00:01 PM EST |
| 12.50 | 2.15 | 3.35 | 2.75 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.66 | 0.80 | 0.08 | -0.03 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 13.00 | 2.32 | 2.67 | 2.50 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 195 | 1.14 | 0.75 | 0.09 | -0.03 | 3/17/2026 | 3/24/2026 4:00:01 PM EST |
| 13.50 | 2.05 | 2.19 | 2.12 | 2.14 | +0.12 | +5.95% | 0.16 | 3 | 188 | 1.09 | 0.70 | 0.10 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 14.00 | 1.72 | 1.89 | 1.81 | 1.65 | -0.18 | -9.84% | 0.13 | 10 | 63 | 1.07 | 0.64 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 14.50 | 1.46 | 1.58 | 1.52 | 1.40 | +0.18 | +14.76% | 0.10 | 33 | 48 | 1.05 | 0.59 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 15.00 | 1.24 | 1.32 | 1.28 | 1.28 | +0.12 | +10.35% | 0.09 | 6,327 | 344 | 1.05 | 0.53 | 0.12 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 15.50 | 0.97 | 1.15 | 1.06 | 1.15 | +0.08 | +7.48% | 0.07 | 5 | 323 | 1.04 | 0.47 | 0.12 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 16.00 | 0.79 | 0.98 | 0.89 | 0.86 | 0.00 | 0.00% | 0.06 | 130 | 345 | 1.04 | 0.41 | 0.12 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 16.50 | 0.63 | 0.80 | 0.72 | 0.64 | -0.09 | -12.33% | 0.04 | 28 | 2,735 | 1.03 | 0.36 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 17.00 | 0.52 | 0.62 | 0.57 | 0.57 | -0.03 | -5.00% | 0.03 | 7 | 369 | 1.01 | 0.30 | 0.11 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 17.50 | 0.40 | 0.48 | 0.44 | 0.50 | +0.02 | +4.17% | 0.03 | 8 | 151 | 0.99 | 0.26 | 0.10 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 18.00 | 0.32 | 0.43 | 0.38 | 0.40 | +0.01 | +2.57% | 0.02 | 38 | 775 | 1.01 | 0.21 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 18.50 | 0.17 | 0.35 | 0.26 | 0.26 | -0.05 | -16.13% | 0.01 | 70 | 241 | 0.96 | 0.18 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 19.00 | 0.19 | 0.29 | 0.24 | 0.37 | +0.14 | +60.87% | 0.01 | 4 | 126 | 1.01 | 0.15 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 19.50 | 0.15 | 0.39 | 0.27 | 0.29 | +0.12 | +70.59% | 0.01 | 1 | 62 | 1.10 | 0.12 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 20.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 30 | 288 | 0.97 | 0.10 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 20.50 | 0.01 | 0.35 | 0.18 | 0.11 | -0.19 | -63.34% | 0.01 | 14 | 11 | 1.01 | 0.08 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 83 | 0.99 | 0.06 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.80 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.99 | 0.04 | 0.03 | -0.01 | 3/10/2026 | 3/24/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.03 | 0.02 | -0.01 | 3/5/2026 | 3/24/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.01 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.04 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 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 | 1.11 | 0.56 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.23 | 0.62 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.32 | 0.66 | % | 0.17 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.32 | 0.66 | % | 0.13 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.32 | 0.66 | % | 0.11 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.32 | 0.66 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 16 | 4.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 121 | 2.58 | -0.02 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 1.27 | 0.64 | % | 0.07 | 0 | 0 | 3.24 | -0.03 | 0.02 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.00 | -0.04 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.18 | -0.06 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 11.00 | 0.16 | 0.67 | 0.42 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 85 | 1.50 | -0.09 | 0.04 | -0.02 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 11.50 | 0.23 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 11 | 227 | 1.17 | -0.13 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 12.00 | 0.13 | 0.39 | 0.26 | 0.39 | +0.03 | +8.34% | 0.02 | 124 | 2,651 | 1.01 | -0.16 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 12.50 | 0.41 | 0.48 | 0.45 | 0.51 | +0.07 | +15.91% | 0.04 | 48 | 4,703 | 1.11 | -0.20 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 13.00 | 0.52 | 0.62 | 0.57 | 0.56 | -0.02 | -3.45% | 0.04 | 7 | 141 | 1.08 | -0.25 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 13.50 | 0.67 | 0.89 | 0.78 | 0.85 | +0.07 | +8.98% | 0.06 | 2 | 340 | 1.11 | -0.30 | 0.10 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 14.00 | 0.84 | 0.97 | 0.91 | 1.03 | +0.13 | +14.45% | 0.07 | 7 | 371 | 1.04 | -0.36 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 14.50 | 1.04 | 1.27 | 1.16 | 1.26 | +0.14 | +12.50% | 0.08 | 49 | 112 | 1.05 | -0.41 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 15.00 | 1.28 | 1.47 | 1.38 | 1.36 | -0.12 | -8.11% | 0.09 | 3 | 425 | 1.02 | -0.47 | 0.12 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 15.50 | 1.61 | 1.80 | 1.71 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 91 | 1.05 | -0.53 | 0.12 | -0.04 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 16.00 | 1.92 | 2.05 | 1.99 | 2.03 | 0.00 | 0.00% | 0.12 | 0 | 539 | 1.01 | -0.59 | 0.12 | -0.04 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 16.50 | 2.21 | 2.48 | 2.35 | 2.42 | -0.47 | -16.27% | 0.14 | 6 | 12 | 1.02 | -0.64 | 0.11 | -0.04 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 17.00 | 2.59 | 2.83 | 2.71 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 704 | 1.02 | -0.70 | 0.11 | -0.03 | 3/23/2026 | 3/24/2026 4:00:01 PM EST |
| 17.50 | 2.99 | 3.20 | 3.10 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.01 | -0.74 | 0.10 | -0.03 | 3/17/2026 | 3/24/2026 4:00:01 PM EST |
| 18.00 | 3.25 | 3.90 | 3.58 | 3.75 | -0.55 | -12.80% | 0.20 | 1 | 185 | 1.05 | -0.79 | 0.09 | -0.03 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 18.50 | 3.60 | 4.65 | 4.13 | 3.99 | 0.00 | 0.00% | 0.22 | 0 | 322 | 1.70 | -0.82 | 0.08 | -0.02 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 19.00 | 4.10 | 5.00 | 4.55 | 4.70 | +0.70 | +17.50% | 0.24 | 1 | 210 | 1.66 | -0.85 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 19.50 | 4.50 | 5.45 | 4.98 | 6.54 | 0.00 | 0.00% | 0.26 | 0 | 119 | 1.70 | -0.88 | 0.06 | -0.02 | 3/9/2026 | 3/24/2026 4:00:01 PM EST |
| 20.00 | 4.50 | 6.70 | 5.60 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 29 | 2.43 | -0.90 | 0.05 | -0.02 | 3/19/2026 | 3/24/2026 4:00:01 PM EST |
| 20.50 | 4.80 | 6.85 | 5.83 | % | 0.28 | 0 | 0 | 2.22 | -0.92 | 0.05 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 21.00 | 5.25 | 7.45 | 6.35 | % | 0.30 | 0 | 0 | 2.55 | -0.94 | 0.04 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 21.50 | 6.15 | 7.95 | 7.05 | % | 0.33 | 0 | 0 | 2.58 | -0.95 | 0.03 | -0.01 | 3/24/2026 4:00:01 PM EST | |||
| 22.00 | 6.55 | 8.45 | 7.50 | 7.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.52 | -0.96 | 0.03 | -0.01 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 23.00 | 7.60 | 9.60 | 8.60 | 7.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.79 | -0.97 | 0.02 | -0.01 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 24.00 | 8.45 | 10.30 | 9.38 | 9.47 | -0.43 | -4.35% | 0.39 | 8 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST |
| 25.00 | 9.75 | 11.85 | 10.80 | 10.22 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 26.00 | 10.55 | 12.55 | 11.55 | % | 0.44 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 3/24/2026 4:00:01 PM EST | |||
| 27.00 | 11.55 | 13.75 | 12.65 | 12.61 | % | 0.47 | 2 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:01 PM EST | |
| 28.00 | 12.60 | 14.70 | 13.65 | 13.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:01 PM EST |
| 29.00 | 13.60 | 15.70 | 14.65 | 14.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:01 PM EST |
| 30.00 | 14.55 | 16.85 | 15.70 | 15.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:01 PM EST |
| 31.00 | 15.60 | 17.65 | 16.63 | % | 0.54 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:01 PM EST |