Options Chain for CIPHER DIGITAL INC COM (CIFR) - $13.35 as of 4/7/2026 2:39:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.95 | 12.50 | 10.73 | % | 3.58 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 5.00 | 7.60 | 10.55 | 9.08 | % | 1.82 | 0 | 0 | 4.32 | 0.99 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 7.00 | 5.10 | 7.90 | 6.50 | % | 0.93 | 0 | 0 | 2.43 | 0.97 | 0.01 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 8.00 | 5.00 | 6.95 | 5.98 | % | 0.75 | 0 | 0 | 2.12 | 0.94 | 0.02 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 8.50 | 4.40 | 7.10 | 5.75 | 5.14 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.52 | 0.91 | 0.03 | -0.01 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 9.00 | 3.85 | 6.55 | 5.20 | 4.79 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.29 | 0.89 | 0.03 | -0.01 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 9.50 | 2.88 | 6.40 | 4.64 | % | 0.49 | 0 | 0 | 2.38 | 0.87 | 0.04 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 10.00 | 3.05 | 5.50 | 4.28 | 3.97 | % | 0.43 | 1 | 0 | 1.92 | 0.84 | 0.04 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 10.50 | 2.65 | 4.90 | 3.78 | 3.77 | % | 0.36 | 1 | 0 | 1.69 | 0.82 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 11.00 | 2.80 | 4.35 | 3.58 | % | 0.33 | 0 | 0 | 1.51 | 0.79 | 0.05 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 11.50 | 2.75 | 3.95 | 3.35 | % | 0.29 | 0 | 0 | 1.00 | 0.75 | 0.06 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 12.00 | 3.00 | 3.40 | 3.20 | % | 0.27 | 0 | 0 | 1.12 | 0.72 | 0.06 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 12.50 | 2.44 | 3.05 | 2.75 | % | 0.22 | 0 | 0 | 1.02 | 0.69 | 0.06 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 13.00 | 2.44 | 2.89 | 2.67 | % | 0.21 | 0 | 0 | 1.13 | 0.65 | 0.07 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 13.50 | 2.19 | 2.56 | 2.38 | 2.30 | +0.20 | +9.53% | 0.18 | 7 | 74 | 1.10 | 0.61 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 14.00 | 1.57 | 2.30 | 1.94 | 1.82 | -0.11 | -5.70% | 0.14 | 20 | 2 | 0.98 | 0.58 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 14.50 | 1.72 | 2.11 | 1.92 | 1.75 | % | 0.13 | 3 | 0 | 1.08 | 0.54 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 15.00 | 1.39 | 1.96 | 1.68 | 1.72 | % | 0.11 | 4 | 0 | 1.05 | 0.50 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 15.50 | 1.35 | 2.05 | 1.70 | % | 0.11 | 0 | 0 | 1.15 | 0.47 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 16.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.05 | +4.17% | 0.08 | 19 | 21 | 0.98 | 0.43 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 16.50 | 1.05 | 1.49 | 1.27 | 1.10 | 0.00 | 0.00% | 0.08 | 20 | 3 | 1.08 | 0.39 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 17.00 | 0.65 | 1.30 | 0.98 | 0.75 | -0.14 | -15.73% | 0.06 | 6 | 570 | 0.99 | 0.36 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 17.50 | 0.81 | 1.35 | 1.08 | 0.82 | +0.04 | +5.13% | 0.06 | 8 | 4 | 1.11 | 0.32 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 18.00 | 0.56 | 1.07 | 0.82 | 0.78 | +0.08 | +11.43% | 0.05 | 15 | 51 | 1.02 | 0.29 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 18.50 | 0.40 | 1.02 | 0.71 | 0.61 | -0.03 | -4.69% | 0.04 | 4 | 1 | 1.00 | 0.26 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 19.00 | 0.55 | 0.88 | 0.72 | 0.64 | +0.08 | +14.29% | 0.04 | 2 | 1 | 1.06 | 0.23 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 20.00 | 0.43 | 0.75 | 0.59 | 0.51 | +0.11 | +27.50% | 0.03 | 3 | 5 | 1.08 | 0.18 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 21.00 | 0.03 | 0.60 | 0.32 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.87 | 0.13 | 0.05 | -0.01 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 22.00 | 0.26 | 0.72 | 0.49 | % | 0.02 | 0 | 0 | 1.15 | 0.11 | 0.04 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.00 | 0.07 | 0.03 | -0.01 | 4/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.25 | -0.01 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.45 | 0.73 | % | 0.10 | 0 | 0 | 2.97 | -0.03 | 0.01 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.08 | -0.06 | 0.02 | -0.01 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 8.50 | 0.08 | 0.38 | 0.23 | 0.33 | % | 0.03 | 2 | 0 | 1.12 | -0.09 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 9.00 | 0.11 | 0.61 | 0.36 | 0.43 | % | 0.04 | 4 | 0 | 1.17 | -0.11 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 9.50 | 0.35 | 0.67 | 0.51 | % | 0.05 | 0 | 0 | 1.24 | -0.13 | 0.04 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 10.00 | 0.36 | 0.63 | 0.50 | 0.61 | -0.01 | -1.62% | 0.05 | 1 | 2,201 | 1.11 | -0.16 | 0.04 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 10.50 | 0.55 | 0.84 | 0.70 | 0.67 | % | 0.07 | 2 | 0 | 1.17 | -0.18 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 11.00 | 0.58 | 1.02 | 0.80 | 0.87 | -0.10 | -10.31% | 0.07 | 172 | 1 | 1.13 | -0.21 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 11.50 | 0.41 | 1.18 | 0.80 | 1.25 | +0.25 | +25.00% | 0.07 | 3 | 30 | 1.00 | -0.25 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 12.00 | 1.02 | 1.38 | 1.20 | 1.41 | +0.07 | +5.23% | 0.10 | 6 | 2 | 1.14 | -0.28 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 12.50 | 1.20 | 1.57 | 1.39 | % | 0.11 | 0 | 0 | 1.12 | -0.31 | 0.06 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 13.00 | 1.05 | 1.81 | 1.43 | % | 0.11 | 0 | 0 | 1.01 | -0.35 | 0.07 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 13.50 | 1.66 | 2.41 | 2.04 | % | 0.15 | 0 | 0 | 1.20 | -0.39 | 0.07 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 14.00 | 1.56 | 2.35 | 1.96 | % | 0.14 | 0 | 0 | 1.01 | -0.42 | 0.07 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 14.50 | 2.21 | 2.63 | 2.42 | % | 0.17 | 0 | 0 | 1.10 | -0.46 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 15.00 | 1.98 | 2.95 | 2.47 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | -0.50 | 0.08 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 15.50 | 2.82 | 3.30 | 3.06 | % | 0.20 | 0 | 0 | 1.10 | -0.53 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 16.00 | 2.78 | 4.65 | 3.72 | % | 0.23 | 0 | 0 | 1.25 | -0.57 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 16.50 | 3.15 | 3.95 | 3.55 | % | 0.22 | 0 | 0 | 0.98 | -0.61 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 17.00 | 3.90 | 4.50 | 4.20 | % | 0.25 | 0 | 0 | 1.14 | -0.64 | 0.08 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 17.50 | 4.05 | 4.70 | 4.38 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.02 | -0.68 | 0.07 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 18.00 | 4.55 | 5.35 | 4.95 | 5.18 | 0.00 | 0.00% | 0.28 | 0 | 81 | 1.12 | -0.71 | 0.07 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 18.50 | 5.10 | 5.50 | 5.30 | % | 0.29 | 0 | 0 | 1.09 | -0.74 | 0.07 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 19.00 | 5.25 | 6.95 | 6.10 | % | 0.32 | 0 | 0 | 1.46 | -0.77 | 0.06 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 20.00 | 5.95 | 7.45 | 6.70 | 6.82 | % | 0.34 | 3 | 0 | 1.60 | -0.82 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 21.00 | 6.10 | 9.45 | 7.78 | % | 0.37 | 0 | 0 | 2.25 | -0.87 | 0.05 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 22.00 | 7.05 | 10.35 | 8.70 | % | 0.40 | 0 | 0 | 2.31 | -0.89 | 0.04 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 10.20 | 13.20 | 11.70 | % | 0.47 | 0 | 0 | 2.45 | -0.93 | 0.03 | -0.01 | 4/7/2026 4:00:04 PM EST |