Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.09 as of 3/25/2026 4:19:30 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 | 14.10 | 16.10 | 15.10 | % | 15.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 2.00 | 13.30 | 15.05 | 14.18 | % | 7.09 | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 3.00 | 12.20 | 14.05 | 13.13 | % | 4.38 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 4.00 | 11.30 | 13.05 | 12.18 | 12.50 | % | 3.04 | 10 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 5.00 | 10.10 | 12.05 | 11.08 | % | 2.22 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 6.00 | 9.45 | 11.05 | 10.25 | % | 1.71 | 0 | 0 | 3.06 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 7.00 | 8.55 | 10.05 | 9.30 | % | 1.33 | 0 | 1 | 2.64 | 0.99 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 7.50 | 8.95 | 8.23 | % | 1.03 | 0 | 1 | 2.20 | 0.97 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 9.00 | 6.70 | 8.10 | 7.40 | % | 0.82 | 0 | 4 | 2.03 | 0.94 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 10.00 | 5.90 | 7.15 | 6.53 | % | 0.65 | 0 | 256 | 1.80 | 0.91 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 11.00 | 5.10 | 6.35 | 5.73 | % | 0.52 | 0 | 95 | 1.21 | 0.87 | 0.03 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 12.00 | 4.45 | 4.90 | 4.68 | 4.55 | +0.88 | +23.98% | 0.39 | 6 | 753 | 1.04 | 0.82 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 3.95 | 4.50 | 4.23 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 161 | 1.16 | 0.76 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 3.35 | 3.60 | 3.48 | 3.50 | +0.83 | +31.09% | 0.25 | 37 | 917 | 1.07 | 0.70 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 2.89 | 2.99 | 2.94 | 2.95 | +0.51 | +20.91% | 0.20 | 89 | 2,654 | 1.06 | 0.64 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 2.45 | 2.52 | 2.49 | 2.49 | +0.53 | +27.05% | 0.16 | 218 | 4,766 | 1.06 | 0.58 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 2.01 | 2.20 | 2.11 | 2.10 | +0.54 | +34.62% | 0.12 | 1,256 | 1,793 | 1.06 | 0.52 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.00 | 1.66 | 1.95 | 1.81 | 1.65 | +0.26 | +18.71% | 0.10 | 229 | 5,810 | 1.08 | 0.46 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.00 | 1.40 | 1.44 | 1.42 | 1.40 | +0.37 | +35.93% | 0.07 | 125 | 308 | 1.03 | 0.40 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 20.00 | 1.15 | 1.23 | 1.19 | 1.18 | +0.31 | +35.64% | 0.06 | 960 | 5,515 | 1.04 | 0.35 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 21.00 | 0.95 | 1.00 | 0.98 | 0.98 | +0.39 | +66.11% | 0.05 | 6,142 | 1,842 | 1.03 | 0.30 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 22.00 | 0.75 | 0.99 | 0.87 | 0.87 | +0.31 | +55.36% | 0.04 | 88 | 1,699 | 1.06 | 0.26 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 23.00 | 0.62 | 0.71 | 0.67 | 0.72 | +0.18 | +33.34% | 0.03 | 21 | 475 | 1.03 | 0.23 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 24.00 | 0.51 | 0.77 | 0.64 | 0.71 | +0.32 | +82.06% | 0.03 | 16 | 202 | 1.08 | 0.19 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 25.00 | 0.44 | 0.49 | 0.47 | 0.49 | +0.14 | +40.00% | 0.02 | 106 | 1,707 | 1.03 | 0.17 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 26.00 | 0.36 | 0.55 | 0.46 | 0.42 | +0.21 | +100.00% | 0.02 | 9 | 67 | 1.08 | 0.14 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 27.00 | 0.18 | 0.57 | 0.38 | 0.32 | +0.15 | +88.24% | 0.01 | 106 | 2,081 | 1.06 | 0.12 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 28.00 | 0.23 | 0.33 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 2 | 36 | 1.05 | 0.10 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 29.00 | 0.21 | 0.28 | 0.25 | 0.34 | +0.19 | +126.67% | 0.01 | 6 | 120 | 1.06 | 0.09 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 30.00 | 0.05 | 0.24 | 0.15 | 0.24 | +0.09 | +60.00% | 0.01 | 3 | 1,503 | 0.96 | 0.07 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.22 | % | 0.00 | 2 | 237 | 1.09 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 32.00 | 0.02 | 0.17 | 0.10 | 0.16 | % | 0.00 | 4 | 512 | 0.95 | 0.05 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 33.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 201 | 1.16 | 0.04 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 34 | 1.43 | 0.04 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 927 | 1.44 | 0.03 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.24 | 0.03 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 543 | 1.34 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 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 | 0.42 | 0.21 | % | 0.21 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 7.00 | 0.04 | 0.37 | 0.21 | % | 0.03 | 0 | 67 | 1.47 | -0.01 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.08 | -33.34% | 0.02 | 2 | 169 | 1.25 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 9.00 | 0.20 | 0.44 | 0.32 | 0.27 | -0.05 | -15.63% | 0.04 | 10 | 272 | 1.28 | -0.06 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 10.00 | 0.36 | 0.59 | 0.48 | 0.37 | -0.12 | -24.49% | 0.05 | 7,015 | 318 | 1.24 | -0.09 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 11.00 | 0.53 | 0.61 | 0.57 | 0.58 | -0.14 | -19.45% | 0.05 | 24 | 604 | 1.13 | -0.13 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 12.00 | 0.77 | 0.85 | 0.81 | 0.85 | -0.17 | -16.67% | 0.07 | 71 | 490 | 1.10 | -0.18 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 1.08 | 1.16 | 1.12 | 1.10 | -0.26 | -19.12% | 0.09 | 149 | 1,713 | 1.08 | -0.24 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.56 | -0.27 | -14.76% | 0.11 | 45 | 2,673 | 1.07 | -0.30 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 1.90 | 2.00 | 1.95 | 2.03 | -0.46 | -18.48% | 0.13 | 48 | 605 | 1.05 | -0.36 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 2.41 | 2.72 | 2.57 | 2.59 | -0.40 | -13.38% | 0.16 | 1,198 | 834 | 1.08 | -0.42 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 2.97 | -0.48 | -13.92% | 0.18 | 5 | 459 | 1.05 | -0.48 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.00 | 3.65 | 3.85 | 3.75 | 3.84 | -0.70 | -15.42% | 0.21 | 70 | 116 | 1.05 | -0.54 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.00 | 4.35 | 4.55 | 4.45 | 4.58 | % | 0.23 | 8 | 88 | 1.04 | -0.60 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 20.00 | 4.85 | 5.30 | 5.08 | 6.65 | 0.00 | 0.00% | 0.25 | 0 | 174 | 0.98 | -0.65 | 0.06 | -0.02 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 21.00 | 5.65 | 6.35 | 6.00 | 6.10 | % | 0.29 | 1 | 26 | 1.03 | -0.70 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 22.00 | 6.55 | 7.25 | 6.90 | % | 0.31 | 0 | 3 | 1.06 | -0.74 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 23.00 | 6.90 | 8.10 | 7.50 | % | 0.33 | 0 | 3 | 1.27 | -0.77 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 24.00 | 7.60 | 9.00 | 8.30 | % | 0.35 | 0 | 0 | 1.30 | -0.81 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 25.00 | 9.10 | 9.90 | 9.50 | % | 0.38 | 0 | 0 | 0.97 | -0.83 | 0.04 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 26.00 | 9.55 | 10.85 | 10.20 | % | 0.39 | 0 | 0 | 1.35 | -0.86 | 0.04 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 27.00 | 10.50 | 11.80 | 11.15 | % | 0.41 | 0 | 0 | 1.39 | -0.88 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 28.00 | 11.40 | 12.75 | 12.08 | % | 0.43 | 0 | 8 | 1.41 | -0.90 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 29.00 | 12.40 | 13.70 | 13.05 | % | 0.45 | 0 | 0 | 1.44 | -0.91 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 30.00 | 13.35 | 14.70 | 14.03 | % | 0.47 | 0 | 0 | 1.49 | -0.93 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 31.00 | 14.95 | 15.65 | 15.30 | % | 0.49 | 0 | 1 | 1.51 | -0.94 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 32.00 | 15.30 | 16.65 | 15.98 | % | 0.50 | 0 | 0 | 1.56 | -0.95 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 33.00 | 16.95 | 17.60 | 17.28 | % | 0.52 | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 34.00 | 17.25 | 18.60 | 17.93 | % | 0.53 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 35.00 | 18.25 | 19.75 | 19.00 | % | 0.54 | 0 | 0 | 1.75 | -0.97 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 36.00 | 19.25 | 20.80 | 20.03 | % | 0.56 | 0 | 0 | 1.82 | -0.97 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 37.00 | 20.00 | 21.65 | 20.83 | % | 0.56 | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST |