Options Chain for CIPHER DIGITAL INC COM (CIFR) - $12.64 as of 4/2/2026 1:54:02 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 | 9.75 | 13.05 | 11.40 | % | 11.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 2.00 | 8.75 | 12.05 | 10.40 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 3.00 | 7.75 | 11.05 | 9.40 | % | 3.13 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 4.00 | 6.75 | 10.05 | 8.40 | % | 2.10 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 5.00 | 5.85 | 9.10 | 7.48 | % | 1.50 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 7.00 | 5.40 | 6.80 | 6.10 | % | 0.87 | 0 | 0 | 2.99 | 0.98 | 0.01 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 8.00 | 4.70 | 5.70 | 5.20 | % | 0.65 | 0 | 0 | 2.39 | 0.94 | 0.03 | -0.01 | 4/2/2026 2:58:00 PM EST | |||
| 9.00 | 3.65 | 4.35 | 4.00 | % | 0.44 | 0 | 0 | 1.42 | 0.89 | 0.05 | -0.01 | 4/2/2026 2:58:00 PM EST | |||
| 9.50 | 2.34 | 4.30 | 3.32 | % | 0.35 | 0 | 0 | 1.89 | 0.86 | 0.05 | -0.02 | 4/2/2026 2:58:00 PM EST | |||
| 10.00 | 2.61 | 3.55 | 3.08 | 2.61 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.48 | 0.82 | 0.06 | -0.02 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 10.50 | 1.80 | 3.35 | 2.58 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.57 | 0.78 | 0.07 | -0.02 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 11.00 | 2.21 | 2.79 | 2.50 | 2.06 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.07 | 0.73 | 0.08 | -0.02 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 11.50 | 1.97 | 2.50 | 2.24 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | 0.69 | 0.09 | -0.02 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 12.00 | 1.86 | 2.07 | 1.97 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 124 | 1.11 | 0.64 | 0.10 | -0.02 | 3/31/2026 | 4/2/2026 2:58:00 PM EST |
| 12.50 | 1.59 | 1.68 | 1.64 | 1.52 | -0.56 | -26.93% | 0.13 | 93 | 3,528 | 1.05 | 0.59 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 13.00 | 1.34 | 1.60 | 1.47 | 1.05 | -0.32 | -23.36% | 0.11 | 2 | 73 | 1.07 | 0.53 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 13.50 | 1.12 | 1.22 | 1.17 | 0.84 | -0.72 | -46.16% | 0.09 | 10 | 77 | 1.02 | 0.48 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 14.00 | 0.94 | 1.04 | 0.99 | 0.94 | -0.08 | -7.85% | 0.07 | 3,987 | 118 | 1.01 | 0.43 | 0.11 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 14.50 | 0.69 | 1.02 | 0.86 | 0.76 | -0.27 | -26.22% | 0.06 | 10 | 47 | 1.03 | 0.38 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 15.00 | 0.62 | 0.73 | 0.68 | 0.63 | -0.04 | -5.97% | 0.05 | 26 | 296 | 0.98 | 0.33 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 15.50 | 0.51 | 0.60 | 0.56 | 0.55 | -0.14 | -20.29% | 0.04 | 17 | 515 | 0.96 | 0.29 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 16.00 | 0.42 | 0.49 | 0.46 | 0.48 | -0.05 | -9.44% | 0.03 | 12 | 129 | 0.95 | 0.24 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 16.50 | 0.30 | 0.41 | 0.36 | 0.35 | -0.13 | -27.09% | 0.02 | 6 | 77 | 0.95 | 0.21 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 17.00 | 0.27 | 0.33 | 0.30 | 0.29 | -0.12 | -29.27% | 0.02 | 10 | 636 | 0.95 | 0.18 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 17.50 | 0.20 | 0.28 | 0.24 | 0.24 | -0.10 | -29.42% | 0.01 | 5 | 3,070 | 0.95 | 0.15 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 18.00 | 0.15 | 0.33 | 0.24 | 0.19 | -0.06 | -24.00% | 0.01 | 3 | 152 | 0.95 | 0.12 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 18.50 | 0.08 | 0.23 | 0.16 | 0.19 | -0.05 | -20.84% | 0.01 | 4 | 49 | 0.94 | 0.10 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 284 | 1.63 | 0.10 | 0.05 | -0.01 | 4/1/2026 | 4/2/2026 2:58:00 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.22 | 0.06 | 0.04 | -0.01 | 4/1/2026 | 4/2/2026 2:58:00 PM EST |
| 21.00 | 0.05 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.10 | 0.04 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:58:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.70 | 0.03 | 0.02 | 0.00 | 3/27/2026 | 4/2/2026 2:58:00 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 2:58:00 PM EST |
| 24.00 | 0.01 | 0.18 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 2:58:00 PM EST |
| 25.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 124 | 2.20 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 2:58:00 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 4.00 | 0.00 | 0.76 | 0.38 | % | 0.10 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 5.00 | 0.00 | 0.96 | 0.48 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 7.00 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.12 | -0.02 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 8.00 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.40 | -0.06 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 2:58:00 PM EST |
| 9.00 | 0.01 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.24 | -0.11 | 0.05 | -0.01 | 4/1/2026 | 4/2/2026 2:58:00 PM EST |
| 9.50 | 0.05 | 0.35 | 0.20 | 0.39 | 0.00 | 0.00% | 0.02 | 14 | 60 | 1.09 | -0.14 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 10.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.08 | -17.40% | 0.04 | 5 | 5,407 | 1.09 | -0.18 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 10.50 | 0.51 | 0.57 | 0.54 | 0.64 | +0.07 | +12.29% | 0.05 | 1 | 103 | 1.07 | -0.22 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 11.00 | 0.66 | 0.82 | 0.74 | 0.70 | -0.04 | -5.41% | 0.07 | 18 | 158 | 1.10 | -0.27 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 11.50 | 0.83 | 1.08 | 0.96 | 0.94 | +0.06 | +6.82% | 0.08 | 7 | 67 | 1.13 | -0.31 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 12.00 | 1.02 | 1.26 | 1.14 | 1.25 | +0.10 | +8.70% | 0.09 | 4 | 91 | 1.08 | -0.36 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 12.50 | 1.25 | 1.33 | 1.29 | 1.30 | -0.05 | -3.71% | 0.10 | 74 | 124 | 1.09 | -0.41 | 0.10 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 13.00 | 1.50 | 1.70 | 1.60 | 1.66 | +0.13 | +8.50% | 0.12 | 510 | 876 | 1.04 | -0.47 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 13.50 | 1.78 | 1.88 | 1.83 | 1.80 | -0.53 | -22.75% | 0.14 | 7 | 178 | 0.99 | -0.52 | 0.11 | -0.03 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 14.00 | 2.09 | 2.36 | 2.23 | 2.24 | +0.18 | +8.74% | 0.16 | 8 | 115 | 1.05 | -0.57 | 0.11 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 14.50 | 2.23 | 2.75 | 2.49 | 2.53 | -0.17 | -6.30% | 0.17 | 1 | 75 | 1.01 | -0.62 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 15.00 | 2.64 | 3.15 | 2.90 | 2.53 | 0.00 | 0.00% | 0.19 | 0 | 120 | 1.08 | -0.67 | 0.10 | -0.02 | 4/1/2026 | 4/2/2026 2:58:00 PM EST |
| 15.50 | 3.00 | 3.60 | 3.30 | 3.25 | -0.62 | -16.03% | 0.21 | 79 | 131 | 1.06 | -0.71 | 0.10 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 16.00 | 3.30 | 3.85 | 3.58 | 3.67 | +0.07 | +1.95% | 0.22 | 1 | 206 | 1.09 | -0.76 | 0.09 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 16.50 | 3.90 | 5.00 | 4.45 | % | 0.27 | 0 | 0 | 1.26 | -0.79 | 0.08 | -0.02 | 4/2/2026 2:58:00 PM EST | |||
| 17.00 | 4.25 | 4.95 | 4.60 | 4.80 | +1.22 | +34.08% | 0.27 | 2 | 101 | 1.15 | -0.82 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 17.50 | 4.60 | 5.70 | 5.15 | 5.23 | +1.34 | +34.45% | 0.29 | 2 | 34 | 1.17 | -0.85 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 2:58:00 PM EST |
| 18.00 | 4.80 | 5.90 | 5.35 | 5.17 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | -0.88 | 0.06 | -0.01 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 18.50 | 5.35 | 7.00 | 6.18 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 97 | 1.98 | -0.90 | 0.05 | -0.01 | 3/27/2026 | 4/2/2026 2:58:00 PM EST |
| 19.00 | 5.80 | 7.50 | 6.65 | 7.09 | 0.00 | 0.00% | 0.35 | 0 | 144 | 2.04 | -0.90 | 0.05 | -0.01 | 3/31/2026 | 4/2/2026 2:58:00 PM EST |
| 20.00 | 6.40 | 8.85 | 7.63 | 5.88 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.42 | -0.94 | 0.04 | -0.01 | 3/23/2026 | 4/2/2026 2:58:00 PM EST |
| 21.00 | 7.75 | 9.45 | 8.60 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 100 | 2.24 | -0.96 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 2:58:00 PM EST |
| 22.00 | 8.65 | 10.45 | 9.55 | % | 0.43 | 0 | 0 | 2.34 | -0.97 | 0.02 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 23.00 | 9.90 | 11.40 | 10.65 | % | 0.46 | 0 | 0 | 2.39 | -0.98 | 0.01 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 24.00 | 10.40 | 12.40 | 11.40 | % | 0.48 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:58:00 PM EST | |||
| 25.00 | 11.15 | 13.40 | 12.28 | % | 0.49 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:58:00 PM EST |