Options Chain for CIPHER DIGITAL INC COM (CIFR) - $16.53 as of 4/10/2026 8:39:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 16.15 | 14.23 | 12.30 | 0.00 | 0.00% | 2.85 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 6.00 | 11.30 | 15.25 | 13.28 | % | 2.21 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.00 | 10.35 | 14.30 | 12.33 | % | 1.76 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 8.00 | 9.35 | 13.25 | 11.30 | 10.80 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 9.00 | 8.40 | 11.25 | 9.83 | % | 1.09 | 0 | 0 | 2.52 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 10.00 | 7.45 | 10.25 | 8.85 | % | 0.89 | 0 | 0 | 2.24 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 10.50 | 6.95 | 9.45 | 8.20 | % | 0.78 | 0 | 0 | 1.86 | 0.95 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 11.00 | 6.50 | 9.45 | 7.98 | % | 0.73 | 0 | 0 | 2.13 | 0.95 | 0.02 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 11.50 | 6.70 | 8.90 | 7.80 | % | 0.68 | 0 | 0 | 1.98 | 0.94 | 0.02 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 12.00 | 6.25 | 8.25 | 7.25 | 6.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.76 | 0.92 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 12.50 | 5.20 | 7.65 | 6.43 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.58 | 0.91 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 13.00 | 4.75 | 7.25 | 6.00 | % | 0.46 | 0 | 0 | 1.55 | 0.89 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 13.50 | 4.35 | 6.85 | 5.60 | % | 0.41 | 0 | 0 | 1.51 | 0.87 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 14.00 | 3.95 | 6.50 | 5.23 | 5.12 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.50 | 0.85 | 0.03 | -0.02 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 14.50 | 3.60 | 6.40 | 5.00 | 4.36 | -1.10 | -20.15% | 0.34 | 1 | 2 | 1.61 | 0.83 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 15.00 | 4.85 | 5.50 | 5.18 | 5.04 | +0.69 | +15.87% | 0.35 | 55 | 25 | 1.07 | 0.81 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 15.50 | 3.70 | 5.10 | 4.40 | 4.40 | +0.65 | +17.34% | 0.28 | 2 | 1 | 1.25 | 0.78 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 16.00 | 4.10 | 4.75 | 4.43 | 4.27 | -0.12 | -2.74% | 0.28 | 5 | 15 | 1.02 | 0.76 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 16.50 | 4.10 | 4.50 | 4.30 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.11 | 0.73 | 0.05 | -0.03 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 17.00 | 3.70 | 4.20 | 3.95 | 3.67 | +0.99 | +36.94% | 0.23 | 12 | 164 | 1.09 | 0.70 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 17.50 | 3.60 | 3.95 | 3.78 | 3.45 | +0.89 | +34.77% | 0.22 | 55 | 106 | 1.13 | 0.67 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 18.00 | 3.20 | 3.60 | 3.40 | 3.02 | +0.80 | +36.04% | 0.19 | 43 | 48 | 1.08 | 0.64 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 18.50 | 2.91 | 3.35 | 3.13 | 3.00 | +0.60 | +25.00% | 0.17 | 64 | 55 | 1.07 | 0.61 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 19.00 | 2.73 | 3.10 | 2.92 | 2.79 | +0.85 | +43.82% | 0.15 | 145 | 38 | 1.07 | 0.59 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 19.50 | 2.60 | 2.84 | 2.72 | 2.67 | +0.69 | +34.85% | 0.14 | 38 | 34 | 1.08 | 0.56 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 20.00 | 2.29 | 2.69 | 2.49 | 2.38 | +0.88 | +58.67% | 0.12 | 212 | 1,831 | 1.07 | 0.53 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 20.50 | 2.07 | 2.55 | 2.31 | 2.25 | +0.50 | +28.58% | 0.11 | 11 | 7 | 1.07 | 0.50 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 21.00 | 2.07 | 2.37 | 2.22 | 2.08 | +0.78 | +60.00% | 0.11 | 36 | 38 | 1.11 | 0.48 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 22.00 | 1.61 | 2.01 | 1.81 | 1.67 | +0.57 | +51.82% | 0.08 | 22 | 124 | 1.07 | 0.43 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 23.00 | 1.33 | 1.78 | 1.56 | 1.54 | -0.01 | -0.65% | 0.07 | 40 | 123 | 1.08 | 0.39 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 24.00 | 1.14 | 1.58 | 1.36 | 1.35 | +0.10 | +8.00% | 0.06 | 9 | 4 | 1.09 | 0.35 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 25.00 | 0.95 | 1.33 | 1.14 | 1.15 | +0.45 | +64.29% | 0.05 | 426 | 41 | 1.09 | 0.31 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 30.00 | 0.46 | 0.58 | 0.52 | 0.47 | +0.17 | +56.67% | 0.02 | 106 | 62 | 1.10 | 0.18 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.57 | 0.79 | % | 0.16 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.65 | 0.83 | % | 0.10 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 10.00 | 0.08 | 0.30 | 0.19 | 0.14 | -0.10 | -41.67% | 0.02 | 8 | 10 | 1.29 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 10.50 | 0.04 | 0.20 | 0.12 | 0.12 | -0.13 | -52.00% | 0.01 | 1 | 5,052 | 1.08 | -0.05 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.24 | 0.15 | 0.29 | -0.01 | -3.34% | 0.01 | 1 | 24 | 1.05 | -0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.16 | -0.06 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.24 | -0.08 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 12.50 | 0.33 | 0.90 | 0.62 | 0.56 | -0.05 | -8.20% | 0.05 | 2 | 43 | 1.31 | -0.09 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 13.00 | 0.42 | 0.54 | 0.48 | 0.48 | -0.23 | -32.40% | 0.04 | 43 | 82 | 1.14 | -0.11 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 13.50 | 0.45 | 0.71 | 0.58 | 0.67 | -0.13 | -16.25% | 0.04 | 10 | 12 | 1.13 | -0.13 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 14.00 | 0.57 | 0.79 | 0.68 | 0.74 | -0.26 | -26.00% | 0.05 | 2 | 26 | 1.12 | -0.15 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 14.50 | 0.39 | 0.99 | 0.69 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.03 | -0.17 | 0.04 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 15.00 | 0.80 | 1.03 | 0.92 | 0.93 | -0.40 | -30.08% | 0.06 | 5 | 70 | 1.09 | -0.19 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 15.50 | 0.90 | 1.37 | 1.14 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.12 | -0.22 | 0.04 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 16.00 | 1.15 | 1.48 | 1.32 | 1.22 | -0.67 | -35.45% | 0.08 | 8 | 13 | 1.12 | -0.24 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 16.50 | 1.29 | 1.76 | 1.53 | 1.69 | -0.31 | -15.50% | 0.09 | 20 | 14 | 1.12 | -0.27 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 17.00 | 1.41 | 1.88 | 1.65 | 1.71 | -0.70 | -29.05% | 0.10 | 12 | 3 | 1.08 | -0.30 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 17.50 | 1.65 | 2.28 | 1.97 | 2.46 | -0.06 | -2.39% | 0.11 | 25 | 1 | 1.12 | -0.33 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 18.00 | 1.94 | 2.34 | 2.14 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 72 | 1.09 | -0.36 | 0.05 | -0.03 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 18.50 | 2.23 | 2.73 | 2.48 | % | 0.13 | 0 | 0 | 1.13 | -0.39 | 0.06 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 19.00 | 2.43 | 2.91 | 2.67 | 2.98 | 0.00 | 0.00% | 0.14 | 0 | 265 | 1.10 | -0.41 | 0.06 | -0.03 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 19.50 | 2.65 | 3.15 | 2.90 | 3.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.07 | -0.44 | 0.06 | -0.03 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 20.00 | 2.95 | 3.55 | 3.25 | 3.25 | -0.52 | -13.80% | 0.16 | 50 | 2 | 1.10 | -0.47 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 20.50 | 3.35 | 3.75 | 3.55 | 3.84 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | -0.50 | 0.06 | -0.03 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 21.00 | 3.65 | 4.10 | 3.88 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | -0.52 | 0.06 | -0.03 | 4/10/2026 | 4/17/2026 3:59:52 PM EST |
| 22.00 | 4.35 | 4.85 | 4.60 | % | 0.21 | 0 | 0 | 1.11 | -0.57 | 0.06 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 23.00 | 5.05 | 5.45 | 5.25 | % | 0.23 | 0 | 0 | 1.08 | -0.61 | 0.05 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 24.00 | 5.80 | 6.25 | 6.03 | % | 0.25 | 0 | 0 | 1.08 | -0.65 | 0.05 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 25.00 | 6.60 | 7.00 | 6.80 | 6.96 | % | 0.27 | 10 | 0 | 1.07 | -0.69 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST | |
| 30.00 | 10.65 | 13.20 | 11.93 | 13.13 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.04 | -0.82 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |