Options Chain for CIPHER DIGITAL INC COM (CIFR) - $15.42 as of 4/8/2026 8:39:26 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 | 10.40 | 14.45 | 12.43 | % | 4.14 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 8.45 | 12.45 | 10.45 | % | 2.09 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 6.00 | 7.95 | 10.40 | 9.18 | % | 1.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 6.70 | 9.45 | 8.08 | % | 1.15 | 0 | 0 | 2.68 | 0.98 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 5.85 | 9.10 | 7.48 | % | 0.94 | 0 | 0 | 2.93 | 0.96 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.50 | 5.65 | 9.05 | 7.35 | 5.14 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.12 | 0.95 | 0.02 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 9.00 | 5.45 | 7.60 | 6.53 | 4.79 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.14 | 0.93 | 0.02 | -0.01 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 9.50 | 4.85 | 7.15 | 6.00 | % | 0.63 | 0 | 0 | 2.03 | 0.91 | 0.02 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 10.00 | 4.25 | 6.75 | 5.50 | 5.74 | +1.77 | +44.59% | 0.55 | 1 | 1 | 1.96 | 0.89 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 10.50 | 4.10 | 6.10 | 5.10 | 5.30 | +1.53 | +40.59% | 0.49 | 1 | 1 | 1.71 | 0.87 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 11.00 | 3.85 | 6.20 | 5.03 | 4.65 | % | 0.46 | 1 | 0 | 1.99 | 0.85 | 0.04 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 11.50 | 3.30 | 5.45 | 4.38 | 4.17 | % | 0.38 | 1 | 0 | 1.68 | 0.82 | 0.04 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 12.00 | 3.65 | 5.25 | 4.45 | % | 0.37 | 0 | 0 | 1.23 | 0.79 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 12.50 | 3.10 | 4.55 | 3.83 | % | 0.31 | 0 | 0 | 1.03 | 0.76 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 13.00 | 2.87 | 4.80 | 3.84 | % | 0.30 | 0 | 0 | 1.25 | 0.73 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 13.50 | 3.20 | 3.50 | 3.35 | 3.10 | +0.80 | +34.79% | 0.25 | 3 | 77 | 1.15 | 0.70 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 14.00 | 2.80 | 3.20 | 3.00 | 3.04 | +1.22 | +67.04% | 0.21 | 12 | 21 | 1.11 | 0.67 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 14.50 | 2.59 | 3.05 | 2.82 | 2.25 | +0.50 | +28.58% | 0.19 | 2 | 3 | 1.15 | 0.63 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 15.00 | 2.23 | 2.68 | 2.46 | 2.32 | +0.60 | +34.89% | 0.16 | 4 | 4 | 1.08 | 0.60 | 0.07 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 15.50 | 2.13 | 2.58 | 2.36 | 2.29 | % | 0.15 | 61 | 0 | 1.14 | 0.56 | 0.07 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 16.00 | 1.94 | 2.18 | 2.06 | 2.00 | +0.75 | +60.00% | 0.13 | 130 | 30 | 1.09 | 0.53 | 0.07 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 16.50 | 1.51 | 2.07 | 1.79 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.05 | 0.50 | 0.07 | -0.03 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 17.00 | 1.53 | 1.78 | 1.66 | 1.69 | +0.94 | +125.34% | 0.10 | 507 | 566 | 1.07 | 0.46 | 0.07 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 17.50 | 1.26 | 1.75 | 1.51 | 1.40 | +0.58 | +70.74% | 0.09 | 2 | 12 | 1.07 | 0.43 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 1.19 | 1.55 | 1.37 | 1.35 | +0.57 | +73.08% | 0.08 | 15 | 62 | 1.07 | 0.40 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 18.50 | 0.97 | 1.51 | 1.24 | 1.00 | +0.39 | +63.94% | 0.07 | 16 | 2 | 1.07 | 0.37 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 19.00 | 0.94 | 1.42 | 1.18 | 1.01 | +0.37 | +57.82% | 0.06 | 51 | 2 | 1.10 | 0.34 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 20.00 | 0.78 | 1.10 | 0.94 | 0.95 | +0.44 | +86.28% | 0.05 | 39 | 8 | 1.04 | 0.28 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 21.00 | 0.61 | 0.95 | 0.78 | 0.65 | +0.31 | +91.18% | 0.04 | 2 | 16 | 1.09 | 0.23 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 22.00 | 0.48 | 1.47 | 0.98 | % | 0.04 | 0 | 0 | 1.27 | 0.20 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 23.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 24.00 | 0.04 | 1.50 | 0.77 | % | 0.03 | 0 | 0 | 1.19 | 0.13 | 0.04 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.23 | 0.80 | 0.52 | % | 0.02 | 0 | 0 | 1.18 | 0.11 | 0.04 | -0.01 | 4/8/2026 3:59:57 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 | 3.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | -0.02 | 0.01 | 0.00 | 4/8/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.08 | -0.04 | 0.01 | 0.00 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.93 | -0.05 | 0.02 | -0.01 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 9.00 | 0.16 | 0.46 | 0.31 | 0.23 | -0.20 | -46.52% | 0.03 | 1 | 4 | 1.30 | -0.07 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 9.50 | 0.13 | 0.54 | 0.34 | 0.30 | % | 0.04 | 2 | 0 | 1.21 | -0.09 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 10.00 | 0.33 | 0.57 | 0.45 | 0.45 | -0.16 | -26.23% | 0.04 | 8 | 2,202 | 1.25 | -0.11 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 10.50 | 0.41 | 0.65 | 0.53 | 0.50 | -0.17 | -25.38% | 0.05 | 8,013 | 2 | 1.22 | -0.13 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 11.00 | 0.45 | 0.63 | 0.54 | 0.54 | -0.33 | -37.94% | 0.05 | 5 | 166 | 1.12 | -0.15 | 0.04 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 11.50 | 0.47 | 0.86 | 0.67 | 0.66 | -0.59 | -47.20% | 0.06 | 1 | 33 | 1.11 | -0.18 | 0.04 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 12.00 | 0.74 | 0.97 | 0.86 | 0.80 | -0.61 | -43.27% | 0.07 | 9 | 8 | 1.14 | -0.21 | 0.05 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST |
| 12.50 | 0.56 | 1.22 | 0.89 | 0.98 | % | 0.07 | 3 | 0 | 1.05 | -0.24 | 0.05 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 13.00 | 1.02 | 1.31 | 1.17 | % | 0.09 | 0 | 0 | 1.11 | -0.27 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 13.50 | 1.16 | 1.57 | 1.37 | % | 0.10 | 0 | 0 | 1.10 | -0.30 | 0.06 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 14.00 | 1.43 | 1.74 | 1.59 | 1.61 | % | 0.11 | 5 | 0 | 1.10 | -0.33 | 0.06 | -0.02 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 14.50 | 1.60 | 1.87 | 1.74 | % | 0.12 | 0 | 0 | 1.05 | -0.37 | 0.06 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 15.00 | 1.87 | 2.14 | 2.01 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.05 | -0.40 | 0.07 | -0.03 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 15.50 | 2.01 | 2.51 | 2.26 | 2.31 | % | 0.15 | 1 | 0 | 1.04 | -0.44 | 0.07 | -0.03 | 4/8/2026 | 4/8/2026 3:59:57 PM EST | |
| 16.00 | 2.38 | 2.78 | 2.58 | % | 0.16 | 0 | 0 | 1.05 | -0.47 | 0.07 | -0.03 | 4/8/2026 3:59:57 PM EST | |||
| 16.50 | 2.49 | 3.30 | 2.90 | % | 0.18 | 0 | 0 | 1.05 | -0.50 | 0.07 | -0.03 | 4/8/2026 3:59:57 PM EST | |||
| 17.00 | 3.00 | 3.45 | 3.23 | % | 0.19 | 0 | 0 | 1.05 | -0.54 | 0.07 | -0.03 | 4/8/2026 3:59:57 PM EST | |||
| 17.50 | 3.30 | 3.90 | 3.60 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.06 | -0.57 | 0.07 | -0.02 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 18.00 | 3.65 | 4.10 | 3.88 | 5.18 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.03 | -0.60 | 0.07 | -0.02 | 4/6/2026 | 4/8/2026 3:59:57 PM EST |
| 18.50 | 4.10 | 4.65 | 4.38 | % | 0.24 | 0 | 0 | 1.09 | -0.63 | 0.07 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 19.00 | 4.40 | 4.85 | 4.63 | % | 0.24 | 0 | 0 | 1.02 | -0.66 | 0.07 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 20.00 | 5.25 | 5.60 | 5.43 | 6.82 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.02 | -0.72 | 0.06 | -0.02 | 4/7/2026 | 4/8/2026 3:59:57 PM EST |
| 21.00 | 5.50 | 7.95 | 6.73 | % | 0.32 | 0 | 0 | 1.00 | -0.77 | 0.06 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 22.00 | 5.80 | 8.70 | 7.25 | % | 0.33 | 0 | 0 | 1.89 | -0.80 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 23.00 | 6.70 | 9.90 | 8.30 | % | 0.36 | 0 | 0 | 2.08 | -0.84 | 0.05 | -0.02 | 4/8/2026 3:59:57 PM EST | |||
| 24.00 | 7.65 | 10.50 | 9.08 | % | 0.38 | 0 | 0 | 1.97 | -0.87 | 0.04 | -0.01 | 4/8/2026 3:59:57 PM EST | |||
| 25.00 | 8.65 | 11.90 | 10.28 | % | 0.41 | 0 | 0 | 2.24 | -0.89 | 0.04 | -0.01 | 4/8/2026 3:59:57 PM EST |