Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.69 as of 4/23/2026 8:12:56 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 | 16.85 | 18.90 | 17.88 | 18.07 | 0.00 | 0.00% | 17.88 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 2.00 | 15.70 | 18.75 | 17.23 | 16.90 | 0.00 | 0.00% | 8.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 3.00 | 14.85 | 17.75 | 16.30 | 16.60 | 0.00 | 0.00% | 5.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 4.00 | 13.85 | 16.75 | 15.30 | 14.30 | 0.00 | 0.00% | 3.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 12.90 | 15.00 | 13.95 | 13.30 | 0.00 | 0.00% | 2.79 | 0 | 9 | 7.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 7.00 | 10.80 | 13.75 | 12.28 | 12.64 | 0.00 | 0.00% | 1.75 | 0 | 5 | 7.03 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 8.00 | 9.90 | 12.75 | 11.33 | 11.70 | 0.00 | 0.00% | 1.42 | 0 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 8.90 | 11.80 | 10.35 | 10.70 | 0.00 | 0.00% | 1.15 | 0 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 9.50 | 8.40 | 11.30 | 9.85 | 10.20 | 0.00 | 0.00% | 1.04 | 0 | 1 | 5.27 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 7.80 | 10.05 | 8.93 | 9.70 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.98 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 10.50 | 7.75 | 10.30 | 9.03 | 7.04 | 0.00 | 0.00% | 0.86 | 0 | 37 | 4.71 | 0.98 | 0.01 | -0.01 | 4/13/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 7.00 | 9.10 | 8.05 | 7.15 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.50 | 0.98 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 11.50 | 6.60 | 8.60 | 7.60 | 5.50 | 0.00 | 0.00% | 0.66 | 0 | 10 | 3.59 | 0.96 | 0.01 | -0.02 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 6.55 | 7.90 | 7.23 | 8.10 | +1.55 | +23.67% | 0.60 | 1 | 138 | 3.00 | 0.94 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.50 | 5.65 | 7.50 | 6.58 | 7.35 | 0.00 | 0.00% | 0.53 | 0 | 16 | 2.92 | 0.93 | 0.02 | -0.03 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 5.30 | 6.90 | 6.10 | 6.60 | 0.00 | 0.00% | 0.47 | 0 | 73 | 2.63 | 0.91 | 0.03 | -0.03 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 13.50 | 4.90 | 6.80 | 5.85 | 6.64 | +0.54 | +8.86% | 0.43 | 2 | 38 | 2.84 | 0.90 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 4.45 | 5.90 | 5.18 | 5.45 | 0.00 | 0.00% | 0.37 | 0 | 192 | 2.29 | 0.88 | 0.04 | -0.04 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 14.50 | 4.25 | 5.30 | 4.78 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 111 | 1.37 | 0.85 | 0.04 | -0.04 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 4.00 | 4.80 | 4.40 | 4.20 | -0.47 | -10.07% | 0.29 | 30 | 1,071 | 1.46 | 0.83 | 0.05 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.50 | 3.65 | 4.55 | 4.10 | 4.04 | +0.04 | +1.00% | 0.26 | 14 | 267 | 1.51 | 0.80 | 0.06 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 3.10 | 4.05 | 3.58 | 3.72 | -0.01 | -0.27% | 0.22 | 35 | 490 | 1.35 | 0.77 | 0.06 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.50 | 3.00 | 3.30 | 3.15 | 3.15 | -0.25 | -7.36% | 0.19 | 10 | 341 | 1.29 | 0.73 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 2.61 | 3.10 | 2.86 | 2.90 | -0.65 | -18.31% | 0.17 | 94 | 749 | 1.30 | 0.69 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.50 | 2.42 | 2.69 | 2.56 | 2.50 | -0.70 | -21.88% | 0.15 | 8 | 386 | 1.29 | 0.65 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 2.20 | 2.40 | 2.30 | 2.43 | -0.07 | -2.80% | 0.13 | 155 | 2,085 | 1.29 | 0.61 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.50 | 1.96 | 2.17 | 2.07 | 2.00 | -0.54 | -21.26% | 0.11 | 136 | 3,552 | 1.30 | 0.57 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 1.74 | 1.90 | 1.82 | 1.83 | -0.56 | -23.44% | 0.10 | 123 | 534 | 1.28 | 0.53 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.50 | 1.52 | 1.74 | 1.63 | 1.62 | -0.57 | -26.03% | 0.08 | 102 | 332 | 1.29 | 0.49 | 0.08 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 1.35 | 1.47 | 1.41 | 1.44 | -0.41 | -22.17% | 0.07 | 632 | 1,760 | 1.27 | 0.45 | 0.08 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.50 | 1.09 | 1.39 | 1.24 | 1.53 | +0.03 | +2.00% | 0.06 | 20 | 356 | 1.27 | 0.42 | 0.08 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 1.08 | 1.15 | 1.12 | 1.10 | -0.40 | -26.67% | 0.05 | 10,417 | 1,029 | 1.28 | 0.39 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.50 | 0.93 | 1.13 | 1.03 | 1.54 | +0.43 | +38.74% | 0.05 | 1 | 6 | 1.32 | 0.35 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 0.74 | 1.00 | 0.87 | 0.97 | -0.30 | -23.63% | 0.04 | 201 | 468 | 1.29 | 0.33 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.50 | 0.67 | 0.93 | 0.80 | 0.93 | -0.22 | -19.13% | 0.04 | 28 | 183 | 1.32 | 0.30 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 0.51 | 0.81 | 0.66 | 0.69 | -0.36 | -34.29% | 0.03 | 101 | 220 | 1.28 | 0.28 | 0.06 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.83 | 0.64 | 0.65 | -0.13 | -16.67% | 0.03 | 35 | 33 | 1.40 | 0.23 | 0.06 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 25.00 | 0.36 | 0.53 | 0.45 | 0.45 | -0.20 | -30.77% | 0.02 | 4,103 | 175 | 1.35 | 0.20 | 0.05 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 0.27 | 0.59 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 90 | 30 | 1.44 | 0.17 | 0.05 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 30.00 | 0.11 | 0.35 | 0.23 | 0.16 | -0.09 | -36.00% | 0.01 | 10 | 17 | 1.54 | 0.09 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.42 | 0.71 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.12 | 0 | 44 | 5.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 54 | 4.06 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.31 | 0.66 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 57 | 3.97 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 3:59:53 PM EST |
| 10.50 | 0.02 | 0.25 | 0.14 | 0.09 | +0.03 | +50.00% | 0.01 | 6 | 7,161 | 1.73 | -0.02 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.80 | 0.40 | 0.29 | +0.11 | +61.12% | 0.04 | 1 | 110 | 2.88 | -0.02 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | 0.21 | +0.13 | +162.50% | 0.01 | 3 | 38 | 1.97 | -0.04 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 0.12 | 0.35 | 0.24 | 0.15 | 0.00 | 0.00% | 0.02 | 12 | 532 | 1.67 | -0.06 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.50 | 0.11 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.02 | 3 | 70 | 1.54 | -0.07 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 0.20 | 0.29 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 21 | 125 | 1.47 | -0.09 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.50 | 0.19 | 0.89 | 0.54 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 268 | 1.70 | -0.10 | 0.03 | -0.03 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 1 | 135 | 1.44 | -0.12 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.50 | 0.32 | 0.43 | 0.38 | 0.40 | +0.06 | +17.65% | 0.03 | 28 | 412 | 1.29 | -0.15 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 0.43 | 0.60 | 0.52 | 0.51 | +0.11 | +27.50% | 0.03 | 22 | 702 | 1.32 | -0.17 | 0.05 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.50 | 0.51 | 0.80 | 0.66 | 0.61 | +0.06 | +10.91% | 0.04 | 35 | 295 | 1.33 | -0.20 | 0.06 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 0.63 | 0.90 | 0.77 | 0.73 | +0.14 | +23.73% | 0.05 | 43 | 293 | 1.29 | -0.23 | 0.06 | -0.05 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.50 | 0.78 | 1.02 | 0.90 | 0.92 | +0.05 | +5.75% | 0.05 | 4 | 76 | 1.27 | -0.27 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 0.95 | 1.19 | 1.07 | 1.12 | +0.22 | +24.45% | 0.06 | 91 | 935 | 1.25 | -0.31 | 0.07 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.50 | 1.22 | 1.46 | 1.34 | 1.10 | -0.18 | -14.07% | 0.08 | 6 | 518 | 1.29 | -0.35 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 1.44 | 1.96 | 1.70 | 1.54 | +0.28 | +22.23% | 0.09 | 21 | 239 | 1.38 | -0.39 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.50 | 1.70 | 1.97 | 1.84 | 1.75 | +0.26 | +17.45% | 0.10 | 58 | 248 | 1.30 | -0.43 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 1.94 | 2.17 | 2.06 | 2.09 | +0.24 | +12.98% | 0.11 | 58 | 386 | 1.26 | -0.47 | 0.08 | -0.06 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.50 | 2.22 | 2.58 | 2.40 | 2.08 | +0.05 | +2.47% | 0.12 | 29 | 14 | 1.29 | -0.51 | 0.08 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 2.68 | 2.75 | 2.72 | 2.63 | +0.32 | +13.86% | 0.14 | 6 | 69 | 1.29 | -0.55 | 0.08 | -0.07 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.50 | 2.94 | 3.20 | 3.07 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.31 | -0.58 | 0.08 | -0.07 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 3.15 | 3.70 | 3.43 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.31 | -0.61 | 0.08 | -0.06 | 3/31/2026 | 4/23/2026 3:59:53 PM EST |
| 21.50 | 3.60 | 3.90 | 3.75 | % | 0.17 | 0 | 0 | 1.28 | -0.65 | 0.07 | -0.06 | 4/23/2026 3:59:53 PM EST | |||
| 22.00 | 3.95 | 4.70 | 4.33 | % | 0.20 | 0 | 0 | 1.42 | -0.67 | 0.07 | -0.06 | 4/23/2026 3:59:53 PM EST | |||
| 22.50 | 4.40 | 4.70 | 4.55 | % | 0.20 | 0 | 0 | 1.30 | -0.70 | 0.07 | -0.06 | 4/23/2026 3:59:53 PM EST | |||
| 23.00 | 4.55 | 6.10 | 5.33 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 49 | 1.54 | -0.72 | 0.06 | -0.06 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 4.45 | 7.10 | 5.78 | % | 0.24 | 0 | 0 | 2.33 | -0.77 | 0.06 | -0.06 | 4/23/2026 3:59:53 PM EST | |||
| 25.00 | 6.35 | 7.40 | 6.88 | % | 0.28 | 0 | 0 | 1.39 | -0.80 | 0.05 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 26.00 | 6.20 | 9.20 | 7.70 | % | 0.30 | 0 | 0 | 2.65 | -0.83 | 0.05 | -0.05 | 4/23/2026 3:59:53 PM EST | |||
| 30.00 | 10.00 | 12.95 | 11.48 | % | 0.38 | 0 | 0 | 2.94 | -0.91 | 0.03 | -0.03 | 4/23/2026 3:59:53 PM EST |