Options Chain for CIPHER DIGITAL INC COM (CIFR) - $14.64 as of 3/20/2026 11:09:45 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 | 10.90 | 14.80 | 12.85 | % | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 2.00 | 9.90 | 13.80 | 11.85 | 11.68 | 0.00 | 0.00% | 5.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 3.00 | 8.90 | 12.75 | 10.83 | % | 3.61 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 4.00 | 7.95 | 11.75 | 9.85 | % | 2.46 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 5.00 | 6.95 | 10.75 | 8.85 | 9.05 | 0.00 | 0.00% | 1.77 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:47 PM EST |
| 7.00 | 5.40 | 8.85 | 7.13 | % | 1.02 | 0 | 0 | 3.94 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 8.00 | 4.15 | 7.90 | 6.03 | % | 0.75 | 0 | 0 | 3.04 | 0.97 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 9.00 | 4.55 | 6.30 | 5.43 | % | 0.60 | 0 | 0 | 2.42 | 0.92 | 0.03 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 10.00 | 3.65 | 5.50 | 4.58 | 4.78 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.22 | 0.87 | 0.04 | -0.01 | 3/10/2026 | 3/20/2026 3:59:47 PM EST |
| 10.50 | 3.30 | 5.05 | 4.18 | % | 0.40 | 0 | 0 | 2.08 | 0.84 | 0.05 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 11.00 | 2.70 | 4.90 | 3.80 | 4.48 | 0.00 | 0.00% | 0.35 | 0 | 191 | 2.02 | 0.81 | 0.06 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 11.50 | 2.80 | 3.40 | 3.10 | 3.00 | -1.20 | -28.58% | 0.27 | 1 | 1 | 1.02 | 0.77 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 12.00 | 2.52 | 3.15 | 2.84 | 2.59 | -0.70 | -21.28% | 0.24 | 15 | 7 | 1.07 | 0.73 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 12.50 | 1.90 | 3.05 | 2.48 | 3.33 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | 0.69 | 0.08 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 13.00 | 1.85 | 2.52 | 2.19 | 2.79 | 0.00 | 0.00% | 0.17 | 0 | 249 | 1.02 | 0.64 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 13.50 | 1.54 | 2.32 | 1.93 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 118 | 1.02 | 0.60 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 14.00 | 1.30 | 2.01 | 1.66 | 1.65 | -0.36 | -17.91% | 0.12 | 39 | 92 | 0.99 | 0.55 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 14.50 | 1.07 | 1.81 | 1.44 | 1.85 | +0.14 | +8.19% | 0.10 | 5 | 87 | 0.98 | 0.51 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 15.00 | 0.70 | 1.83 | 1.27 | 1.16 | -0.59 | -33.72% | 0.08 | 3 | 123 | 0.99 | 0.46 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 15.50 | 0.69 | 1.25 | 0.97 | 1.22 | -0.33 | -21.29% | 0.06 | 4 | 10 | 0.91 | 0.42 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 16.00 | 0.56 | 1.26 | 0.91 | 1.04 | -0.08 | -7.15% | 0.06 | 2 | 18 | 0.95 | 0.38 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 16.50 | 0.33 | 1.25 | 0.79 | 0.75 | -0.16 | -17.59% | 0.05 | 28 | 134 | 0.96 | 0.35 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 17.00 | 0.51 | 1.00 | 0.76 | 1.02 | +0.02 | +2.00% | 0.04 | 2 | 49 | 1.00 | 0.31 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 17.50 | 0.55 | 0.91 | 0.73 | 0.66 | -0.09 | -12.00% | 0.04 | 2 | 35 | 1.06 | 0.28 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 18.00 | 0.45 | 1.05 | 0.75 | 0.50 | -0.17 | -25.38% | 0.04 | 21 | 150 | 1.14 | 0.25 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 18.50 | 0.13 | 0.91 | 0.52 | 0.54 | -0.06 | -10.00% | 0.03 | 1 | 91 | 1.02 | 0.23 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.83 | 0.42 | 0.56 | +0.16 | +40.00% | 0.02 | 2 | 33 | 1.31 | 0.20 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.92 | 0.46 | 0.51 | +0.12 | +30.77% | 0.02 | 2 | 57 | 1.29 | 0.18 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 20.00 | 0.21 | 0.59 | 0.40 | 0.32 | -0.03 | -8.58% | 0.02 | 78 | 170 | 1.08 | 0.17 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.67 | 0.34 | 0.31 | -0.10 | -24.39% | 0.02 | 8 | 2 | 1.23 | 0.14 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 21.00 | 0.01 | 0.45 | 0.23 | 0.27 | -0.08 | -22.86% | 0.01 | 4 | 11 | 0.90 | 0.14 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 21.50 | 0.01 | 0.50 | 0.26 | 0.20 | -0.09 | -31.04% | 0.01 | 13 | 22 | 0.95 | 0.12 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 22.00 | 0.09 | 0.50 | 0.30 | 0.16 | -0.03 | -15.79% | 0.01 | 7 | 36 | 1.14 | 0.11 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 23.00 | 0.12 | 0.49 | 0.31 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | 0.08 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 24.00 | 0.03 | 0.35 | 0.19 | 0.14 | -0.04 | -22.23% | 0.01 | 2 | 0 | 1.10 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 25.00 | 0.01 | 0.33 | 0.17 | 0.20 | +0.09 | +81.82% | 0.01 | 2 | 1 | 1.09 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:47 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 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.45 | 0.73 | % | 0.10 | 0 | 0 | 3.00 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | -0.03 | 0.02 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 9.00 | 0.16 | 0.49 | 0.33 | 0.15 | -0.17 | -53.13% | 0.04 | 1 | 26 | 1.29 | -0.08 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 10.00 | 0.13 | 0.44 | 0.29 | 0.37 | +0.05 | +15.63% | 0.03 | 14 | 7,087 | 1.01 | -0.13 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 10.50 | 0.15 | 0.77 | 0.46 | 0.40 | +0.05 | +14.29% | 0.04 | 4 | 97 | 1.08 | -0.16 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 11.00 | 0.36 | 0.78 | 0.57 | 0.62 | +0.07 | +12.73% | 0.05 | 12 | 38 | 1.06 | -0.19 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 11.50 | 0.64 | 0.94 | 0.79 | 0.65 | +0.07 | +12.07% | 0.07 | 7 | 178 | 1.11 | -0.23 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 12.00 | 0.50 | 1.34 | 0.92 | 0.93 | +0.13 | +16.25% | 0.08 | 20 | 76 | 1.07 | -0.27 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 12.50 | 0.79 | 1.50 | 1.15 | 1.16 | +0.37 | +46.84% | 0.09 | 28 | 67 | 1.09 | -0.31 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 13.00 | 1.00 | 1.71 | 1.36 | 1.38 | +0.38 | +38.00% | 0.10 | 4 | 65 | 1.08 | -0.36 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 13.50 | 1.22 | 1.86 | 1.54 | 1.57 | +0.04 | +2.62% | 0.11 | 1,925 | 162 | 1.04 | -0.40 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 14.00 | 1.30 | 2.19 | 1.75 | 1.78 | +0.08 | +4.71% | 0.12 | 11 | 23 | 1.00 | -0.45 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 14.50 | 1.70 | 2.48 | 2.09 | 1.99 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | -0.49 | 0.09 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 15.00 | 2.04 | 2.72 | 2.38 | 2.14 | -0.56 | -20.75% | 0.16 | 4 | 4 | 1.01 | -0.54 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 15.50 | 2.37 | 3.25 | 2.81 | 2.85 | +0.64 | +28.96% | 0.18 | 5 | 1 | 1.06 | -0.58 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 16.00 | 2.71 | 3.35 | 3.03 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.98 | -0.62 | 0.09 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 16.50 | 3.05 | 3.75 | 3.40 | 3.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | -0.65 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 17.00 | 3.55 | 4.30 | 3.93 | 3.62 | 0.00 | 0.00% | 0.23 | 0 | 265 | 1.07 | -0.69 | 0.08 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 17.50 | 3.60 | 4.90 | 4.25 | 4.89 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -0.72 | 0.08 | -0.02 | 3/9/2026 | 3/20/2026 3:59:47 PM EST |
| 18.00 | 3.90 | 5.20 | 4.55 | % | 0.25 | 0 | 0 | 0.83 | -0.75 | 0.07 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 18.50 | 4.60 | 5.55 | 5.08 | 5.03 | -0.82 | -14.02% | 0.27 | 20 | 1 | 1.00 | -0.77 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 19.00 | 5.10 | 6.05 | 5.58 | 4.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | -0.80 | 0.06 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 19.50 | 4.50 | 6.80 | 5.65 | 4.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.63 | -0.82 | 0.06 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 20.00 | 4.95 | 7.00 | 5.98 | 6.21 | 0.00 | 0.00% | 0.30 | 0 | 280 | 1.34 | -0.83 | 0.06 | -0.02 | 3/10/2026 | 3/20/2026 3:59:47 PM EST |
| 20.50 | 5.45 | 7.30 | 6.38 | % | 0.31 | 0 | 0 | 1.40 | -0.86 | 0.05 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 21.00 | 5.75 | 7.95 | 6.85 | 7.51 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.41 | -0.86 | 0.05 | -0.01 | 3/6/2026 | 3/20/2026 3:59:47 PM EST |
| 21.50 | 5.90 | 9.75 | 7.83 | % | 0.36 | 0 | 0 | 2.40 | -0.88 | 0.04 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 22.00 | 6.35 | 10.10 | 8.23 | % | 0.37 | 0 | 0 | 1.46 | -0.89 | 0.04 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 23.00 | 7.80 | 11.20 | 9.50 | % | 0.41 | 0 | 0 | 2.48 | -0.92 | 0.03 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 24.00 | 8.70 | 12.15 | 10.43 | 9.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.66 | -0.93 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 25.00 | 9.25 | 12.35 | 10.80 | % | 0.43 | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 30.00 | 14.10 | 18.10 | 16.10 | % | 0.54 | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST |