Options Chain for CIPHER DIGITAL INC COM (CIFR) - $14.08 as of 3/16/2026 1:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.25 | 13.20 | 11.23 | % | 2.81 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 5.00 | 8.25 | 12.15 | 10.20 | % | 2.04 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 7.00 | 7.40 | 9.65 | 8.53 | % | 1.22 | 0 | 0 | 3.17 | 0.98 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 8.00 | 6.65 | 8.15 | 7.40 | % | 0.93 | 0 | 0 | 2.29 | 0.96 | 0.01 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 9.00 | 5.75 | 7.10 | 6.43 | % | 0.71 | 0 | 0 | 1.93 | 0.92 | 0.02 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 9.50 | 5.30 | 7.00 | 6.15 | % | 0.65 | 0 | 0 | 2.10 | 0.91 | 0.03 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 10.00 | 4.25 | 6.50 | 5.38 | % | 0.54 | 0 | 0 | 1.95 | 0.88 | 0.03 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 10.50 | 3.95 | 5.85 | 4.90 | % | 0.47 | 0 | 0 | 1.70 | 0.86 | 0.04 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 11.00 | 3.90 | 5.20 | 4.55 | % | 0.41 | 0 | 0 | 1.47 | 0.83 | 0.04 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 11.50 | 3.65 | 4.80 | 4.23 | % | 0.37 | 0 | 0 | 0.90 | 0.81 | 0.04 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 12.00 | 3.30 | 4.70 | 4.00 | % | 0.33 | 0 | 0 | 1.04 | 0.78 | 0.05 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 12.50 | 2.95 | 4.15 | 3.55 | % | 0.28 | 0 | 0 | 0.99 | 0.75 | 0.05 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 13.00 | 3.25 | 3.75 | 3.50 | % | 0.27 | 0 | 0 | 1.15 | 0.72 | 0.06 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 13.50 | 2.66 | 3.45 | 3.06 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.06 | 0.69 | 0.06 | -0.02 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 14.00 | 2.66 | 3.15 | 2.91 | 2.62 | +0.60 | +29.71% | 0.21 | 2 | 1 | 1.12 | 0.65 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 2.29 | 2.86 | 2.58 | 2.50 | +0.41 | +19.62% | 0.18 | 13 | 11 | 1.07 | 0.62 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 2.19 | 2.55 | 2.37 | 2.30 | -0.01 | -0.44% | 0.16 | 2 | 5 | 1.08 | 0.58 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 1.90 | 2.41 | 2.16 | 1.98 | +0.03 | +1.54% | 0.14 | 1 | 4 | 1.08 | 0.55 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 1.75 | 1.97 | 1.86 | % | 0.12 | 0 | 0 | 1.08 | 0.52 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 16.50 | 1.41 | 2.16 | 1.79 | % | 0.11 | 0 | 0 | 1.08 | 0.48 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 17.00 | 1.52 | 1.66 | 1.59 | 1.49 | +0.20 | +15.51% | 0.09 | 64 | 10 | 1.06 | 0.45 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 1.20 | 1.50 | 1.35 | 1.40 | +0.33 | +30.85% | 0.08 | 9 | 1 | 1.02 | 0.41 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 1.10 | 1.40 | 1.25 | 1.24 | % | 0.07 | 5 | 0 | 1.04 | 0.38 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 18.50 | 1.05 | 1.25 | 1.15 | 1.10 | % | 0.06 | 1 | 0 | 1.05 | 0.35 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 19.00 | 0.86 | 1.05 | 0.96 | 1.03 | +0.05 | +5.11% | 0.05 | 15 | 33 | 1.00 | 0.32 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.69 | 0.90 | 0.80 | 0.76 | % | 0.04 | 48 | 0 | 1.02 | 0.27 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 21.00 | 0.32 | 0.88 | 0.60 | 0.57 | % | 0.03 | 4 | 0 | 0.98 | 0.23 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 22.00 | 0.44 | 0.55 | 0.50 | 0.47 | % | 0.02 | 8 | 0 | 1.01 | 0.19 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 23.00 | 0.18 | 0.66 | 0.42 | 0.32 | % | 0.02 | 4 | 0 | 1.00 | 0.17 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 24.00 | 0.27 | 0.48 | 0.38 | 0.29 | % | 0.02 | 4 | 0 | 1.05 | 0.14 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 25.00 | 0.01 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.04 | -0.01 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 2.86 | -0.02 | 0.01 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.38 | -0.04 | 0.01 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.08 | 0.26 | 0.17 | 0.23 | % | 0.02 | 4 | 0 | 1.05 | -0.08 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.58 | -0.09 | 0.03 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.29 | 0.75 | 0.52 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 5,212 | 1.25 | -0.12 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 10.50 | 0.39 | 0.87 | 0.63 | 0.60 | % | 0.06 | 1 | 0 | 1.24 | -0.14 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 11.00 | 0.47 | 0.79 | 0.63 | 0.62 | -0.27 | -30.34% | 0.06 | 12 | 1 | 1.14 | -0.17 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.60 | 0.90 | 0.75 | 0.70 | % | 0.07 | 4 | 0 | 1.12 | -0.19 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 12.00 | 0.61 | 1.16 | 0.89 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.10 | -0.22 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.75 | 1.32 | 1.04 | 1.05 | % | 0.08 | 2 | 0 | 1.08 | -0.25 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 13.00 | 1.06 | 1.50 | 1.28 | 1.26 | % | 0.10 | 24 | 0 | 1.11 | -0.28 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 13.50 | 1.25 | 1.76 | 1.51 | % | 0.11 | 0 | 0 | 1.11 | -0.31 | 0.06 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 14.00 | 1.46 | 1.99 | 1.73 | 1.62 | -0.34 | -17.35% | 0.12 | 5 | 10 | 1.10 | -0.35 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 1.70 | 2.16 | 1.93 | 1.82 | % | 0.13 | 2 | 0 | 1.08 | -0.38 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 15.00 | 1.93 | 2.50 | 2.22 | % | 0.15 | 0 | 0 | 1.08 | -0.42 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 15.50 | 2.24 | 2.91 | 2.58 | % | 0.17 | 0 | 0 | 1.12 | -0.45 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 16.00 | 2.30 | 3.10 | 2.70 | % | 0.17 | 0 | 0 | 1.03 | -0.48 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 16.50 | 2.85 | 3.40 | 3.13 | % | 0.19 | 0 | 0 | 1.08 | -0.52 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 17.00 | 3.05 | 3.75 | 3.40 | % | 0.20 | 0 | 0 | 1.05 | -0.55 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 17.50 | 3.50 | 4.05 | 3.78 | 4.01 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.06 | -0.59 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 3.65 | 4.50 | 4.08 | % | 0.23 | 0 | 0 | 1.03 | -0.62 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 18.50 | 4.25 | 4.75 | 4.50 | % | 0.24 | 0 | 0 | 1.06 | -0.65 | 0.07 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 19.00 | 4.50 | 5.20 | 4.85 | 5.49 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.03 | -0.68 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 5.45 | 5.90 | 5.68 | % | 0.28 | 0 | 0 | 1.05 | -0.73 | 0.06 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 21.00 | 5.45 | 7.80 | 6.63 | % | 0.32 | 0 | 0 | 1.71 | -0.77 | 0.06 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 22.00 | 6.95 | 8.65 | 7.80 | % | 0.35 | 0 | 0 | 1.21 | -0.81 | 0.05 | -0.02 | 3/16/2026 3:59:59 PM EST | |||
| 23.00 | 7.55 | 8.70 | 8.13 | % | 0.35 | 0 | 0 | 1.31 | -0.83 | 0.05 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 8.05 | 9.90 | 8.98 | % | 0.37 | 0 | 0 | 1.50 | -0.86 | 0.04 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 25.00 | 9.60 | 10.80 | 10.20 | % | 0.41 | 0 | 0 | 1.51 | -0.87 | 0.04 | -0.01 | 3/16/2026 3:59:59 PM EST |