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 | 12.25 | 13.90 | 13.08 | 14.40 | 0.00 | 0.00% | 13.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:47 PM EST |
| 2.00 | 11.20 | 12.90 | 12.05 | 13.90 | 0.00 | 0.00% | 6.03 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:47 PM EST |
| 3.00 | 10.25 | 11.90 | 11.08 | 12.95 | 0.00 | 0.00% | 3.69 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:47 PM EST |
| 4.00 | 9.30 | 10.90 | 10.10 | 12.33 | 0.00 | 0.00% | 2.52 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 5.00 | 8.20 | 9.95 | 9.08 | 11.63 | 0.00 | 0.00% | 1.82 | 0 | 1 | 3.06 | 0.99 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 6.00 | 7.55 | 9.00 | 8.28 | 10.17 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.65 | 0.98 | 0.01 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 7.00 | 6.60 | 8.05 | 7.33 | 9.76 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.30 | 0.96 | 0.01 | -0.01 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 8.00 | 5.75 | 6.95 | 6.35 | 7.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.88 | 0.93 | 0.02 | -0.01 | 2/6/2026 | 3/20/2026 3:59:47 PM EST |
| 9.00 | 4.95 | 6.35 | 5.65 | 6.39 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.89 | 0.89 | 0.03 | -0.01 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 10.00 | 4.20 | 5.60 | 4.90 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 256 | 1.24 | 0.84 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 11.00 | 3.50 | 4.85 | 4.18 | 4.92 | 0.00 | 0.00% | 0.38 | 0 | 95 | 1.21 | 0.78 | 0.05 | -0.02 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 12.00 | 2.92 | 3.60 | 3.26 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 174 | 1.04 | 0.72 | 0.06 | -0.02 | 3/6/2026 | 3/20/2026 3:59:47 PM EST |
| 13.00 | 2.30 | 2.96 | 2.63 | 2.74 | -0.94 | -25.55% | 0.20 | 10 | 163 | 0.99 | 0.65 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 14.00 | 2.27 | 2.39 | 2.33 | 2.19 | -0.51 | -18.89% | 0.17 | 66 | 924 | 1.06 | 0.58 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 15.00 | 1.89 | 1.97 | 1.93 | 1.92 | -0.15 | -7.25% | 0.13 | 236 | 2,742 | 1.06 | 0.52 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 16.00 | 1.54 | 1.65 | 1.60 | 1.59 | -0.38 | -19.29% | 0.10 | 70 | 4,625 | 1.03 | 0.45 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 17.00 | 1.22 | 1.34 | 1.28 | 1.16 | -0.42 | -26.59% | 0.08 | 113 | 1,717 | 1.04 | 0.39 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 18.00 | 1.05 | 1.09 | 1.07 | 0.98 | -0.09 | -8.42% | 0.06 | 76 | 1,807 | 1.04 | 0.34 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 19.00 | 0.80 | 0.91 | 0.86 | 0.75 | -0.17 | -18.48% | 0.05 | 84 | 208 | 1.03 | 0.29 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 20.00 | 0.65 | 0.73 | 0.69 | 0.70 | -0.02 | -2.78% | 0.03 | 40 | 1,777 | 1.03 | 0.25 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 21.00 | 0.53 | 0.62 | 0.58 | 0.58 | -0.16 | -21.63% | 0.03 | 942 | 957 | 1.03 | 0.21 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 22.00 | 0.20 | 0.73 | 0.47 | 0.48 | -0.11 | -18.65% | 0.02 | 13 | 1,622 | 1.01 | 0.18 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 23.00 | 0.05 | 0.83 | 0.44 | 0.37 | -0.11 | -22.92% | 0.02 | 2 | 473 | 1.05 | 0.15 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 24.00 | 0.18 | 0.74 | 0.46 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.13 | 0.13 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 25.00 | 0.06 | 0.31 | 0.19 | 0.18 | -0.11 | -37.94% | 0.01 | 2 | 1,706 | 0.87 | 0.11 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 26.00 | 0.08 | 0.47 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 2 | 67 | 1.06 | 0.09 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 27.00 | 0.06 | 0.43 | 0.25 | 0.14 | -0.10 | -41.67% | 0.01 | 2 | 2,081 | 1.10 | 0.08 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 36 | 1.11 | 0.07 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.24 | 0.05 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 30.00 | 0.06 | 0.29 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 1,446 | 1.12 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.26 | 0.04 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.39 | -78.00% | 0.00 | 1 | 512 | 1.15 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.18 | 0.09 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.27 | 0.03 | 0.01 | 0.00 | 2/26/2026 | 3/20/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.37 | 0.19 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.51 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 3/20/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.20 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.55 | 0.02 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.57 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 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 | 0.42 | 0.21 | % | 0.21 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.42 | 0.21 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.94 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.56 | 0.28 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.83 | -0.02 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.34 | -0.04 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 8.00 | 0.11 | 0.36 | 0.24 | 0.25 | +0.04 | +19.05% | 0.03 | 1 | 168 | 1.13 | -0.07 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 9.00 | 0.16 | 0.50 | 0.33 | 0.39 | +0.02 | +5.41% | 0.04 | 1 | 270 | 1.06 | -0.11 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 10.00 | 0.60 | 0.68 | 0.64 | 0.70 | +0.13 | +22.81% | 0.06 | 4 | 305 | 1.12 | -0.16 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 11.00 | 0.88 | 0.96 | 0.92 | 1.00 | +0.15 | +17.65% | 0.08 | 366 | 401 | 1.09 | -0.22 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 12.00 | 1.23 | 1.34 | 1.29 | 1.34 | +0.16 | +13.56% | 0.11 | 17 | 436 | 1.07 | -0.28 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 13.00 | 1.70 | 1.78 | 1.74 | 1.73 | +0.19 | +12.34% | 0.13 | 108 | 1,678 | 1.06 | -0.35 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 14.00 | 2.17 | 2.29 | 2.23 | 2.34 | +0.16 | +7.34% | 0.16 | 49 | 2,359 | 1.04 | -0.42 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 15.00 | 2.76 | 2.88 | 2.82 | 2.75 | +0.02 | +0.74% | 0.19 | 21 | 582 | 1.03 | -0.48 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 16.00 | 3.40 | 3.55 | 3.48 | 3.40 | +0.25 | +7.94% | 0.22 | 20 | 856 | 1.02 | -0.55 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 17.00 | 4.10 | 4.25 | 4.18 | 4.29 | +0.28 | +6.99% | 0.25 | 49 | 449 | 1.01 | -0.61 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 18.00 | 4.65 | 5.40 | 5.03 | 4.82 | 0.00 | 0.00% | 0.28 | 0 | 115 | 1.04 | -0.66 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 19.00 | 5.65 | 6.20 | 5.93 | 5.24 | 0.00 | 0.00% | 0.31 | 0 | 88 | 1.10 | -0.71 | 0.06 | -0.02 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 20.00 | 6.40 | 7.05 | 6.73 | 5.79 | 0.00 | 0.00% | 0.34 | 0 | 173 | 1.07 | -0.75 | 0.06 | -0.02 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 21.00 | 6.80 | 7.95 | 7.38 | 7.07 | -0.86 | -10.85% | 0.35 | 4 | 30 | 1.28 | -0.79 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 22.00 | 7.55 | 8.85 | 8.20 | 8.32 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.30 | -0.82 | 0.05 | -0.01 | 3/10/2026 | 3/20/2026 3:59:47 PM EST |
| 23.00 | 8.45 | 9.80 | 9.13 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.34 | -0.85 | 0.04 | -0.01 | 2/9/2026 | 3/20/2026 3:59:47 PM EST |
| 24.00 | 9.30 | 10.75 | 10.03 | % | 0.42 | 0 | 0 | 1.37 | -0.87 | 0.04 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 25.00 | 10.50 | 11.75 | 11.13 | % | 0.45 | 0 | 0 | 1.43 | -0.89 | 0.03 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 26.00 | 11.15 | 12.70 | 11.93 | % | 0.46 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 27.00 | 12.10 | 13.65 | 12.88 | % | 0.48 | 0 | 0 | 1.48 | -0.92 | 0.03 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 28.00 | 13.10 | 14.65 | 13.88 | 12.60 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.53 | -0.93 | 0.02 | -0.01 | 1/23/2026 | 3/20/2026 3:59:47 PM EST |
| 29.00 | 14.10 | 15.60 | 14.85 | % | 0.51 | 0 | 0 | 1.55 | -0.95 | 0.02 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 30.00 | 15.05 | 16.60 | 15.83 | % | 0.53 | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 31.00 | 16.05 | 17.65 | 16.85 | 16.22 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.67 | -0.96 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 32.00 | 17.05 | 18.75 | 17.90 | % | 0.56 | 0 | 0 | 1.79 | -0.97 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 33.00 | 18.00 | 19.60 | 18.80 | 18.38 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.72 | -0.97 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 34.00 | 19.00 | 20.75 | 19.88 | % | 0.58 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 35.00 | 19.85 | 21.75 | 20.80 | 20.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.90 | -0.98 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 36.00 | 20.85 | 22.80 | 21.83 | % | 0.61 | 0 | 0 | 1.98 | -0.98 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 37.00 | 21.80 | 23.75 | 22.78 | % | 0.62 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:47 PM EST |