Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.69 as of 4/23/2026 8:12:56 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 | 17.00 | 18.90 | 17.95 | 18.70 | 0.00 | 0.00% | 17.95 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 2.00 | 15.95 | 17.90 | 16.93 | 16.25 | 0.00 | 0.00% | 8.46 | 0 | 27 | 7.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 3.00 | 15.00 | 16.95 | 15.98 | % | 5.33 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 4.00 | 14.10 | 15.95 | 15.03 | 15.66 | 0.00 | 0.00% | 3.76 | 0 | 73 | 4.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 13.05 | 14.95 | 14.00 | 13.50 | 0.00 | 0.00% | 2.80 | 0 | 210 | 3.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 6.00 | 12.15 | 14.00 | 13.08 | 7.20 | 0.00 | 0.00% | 2.18 | 0 | 7 | 3.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:53 PM EST |
| 7.00 | 11.10 | 13.00 | 12.05 | 9.95 | 0.00 | 0.00% | 1.72 | 0 | 147 | 2.92 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:53 PM EST |
| 8.00 | 10.45 | 12.05 | 11.25 | 9.66 | 0.00 | 0.00% | 1.41 | 0 | 54 | 2.62 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 9.40 | 11.15 | 10.28 | 8.48 | 0.00 | 0.00% | 1.14 | 0 | 82 | 2.40 | 0.96 | 0.01 | -0.01 | 4/16/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 8.60 | 10.25 | 9.43 | 9.14 | 0.00 | 0.00% | 0.94 | 0 | 236 | 2.19 | 0.94 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 7.85 | 8.25 | 8.05 | 9.10 | +0.45 | +5.21% | 0.73 | 1 | 308 | 1.03 | 0.92 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 6.90 | 8.40 | 7.65 | 8.40 | +0.95 | +12.76% | 0.64 | 10 | 1,277 | 1.27 | 0.89 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 6.20 | 7.80 | 7.00 | 7.44 | +0.49 | +7.05% | 0.54 | 5 | 382 | 1.35 | 0.85 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 5.65 | 6.30 | 5.98 | 7.00 | +0.45 | +6.87% | 0.43 | 26 | 1,354 | 1.18 | 0.81 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 5.10 | 5.55 | 5.33 | 5.15 | -0.90 | -14.88% | 0.36 | 40 | 3,081 | 1.18 | 0.77 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 4.40 | 4.75 | 4.58 | 4.65 | -0.63 | -11.94% | 0.29 | 37 | 4,007 | 1.10 | 0.72 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 3.95 | 4.15 | 4.05 | 4.63 | -0.14 | -2.94% | 0.24 | 6 | 2,945 | 1.11 | 0.67 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 3.50 | 3.65 | 3.58 | 3.50 | -0.60 | -14.64% | 0.20 | 251 | 4,152 | 1.11 | 0.63 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 3.05 | 3.20 | 3.13 | 3.10 | -0.45 | -12.68% | 0.16 | 565 | 12,703 | 1.11 | 0.58 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 2.70 | 2.79 | 2.75 | 2.73 | -0.45 | -14.16% | 0.14 | 3,847 | 22,322 | 1.10 | 0.53 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 2.36 | 2.44 | 2.40 | 2.34 | -0.53 | -18.47% | 0.11 | 411 | 3,511 | 1.10 | 0.49 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 2.06 | 2.14 | 2.10 | 2.08 | -0.37 | -15.11% | 0.10 | 11,829 | 18,183 | 1.10 | 0.44 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 1.80 | 1.88 | 1.84 | 1.82 | -0.45 | -19.83% | 0.08 | 488 | 5,779 | 1.10 | 0.40 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 1.47 | 1.69 | 1.58 | 1.63 | -0.10 | -5.78% | 0.07 | 516 | 5,930 | 1.09 | 0.37 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 25.00 | 1.37 | 1.46 | 1.42 | 1.40 | -0.33 | -19.08% | 0.06 | 1,660 | 23,048 | 1.10 | 0.33 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 1.14 | 1.31 | 1.23 | 1.25 | -0.31 | -19.88% | 0.05 | 150 | 1,096 | 1.10 | 0.30 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 27.00 | 1.06 | 1.15 | 1.11 | 1.20 | -0.13 | -9.78% | 0.04 | 266 | 1,875 | 1.11 | 0.27 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 28.00 | 0.92 | 1.09 | 1.01 | 1.27 | 0.00 | 0.00% | 0.04 | 30 | 4,913 | 1.13 | 0.25 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 29.00 | 0.78 | 1.00 | 0.89 | 1.09 | -0.03 | -2.68% | 0.03 | 1 | 1,287 | 1.13 | 0.23 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 30.00 | 0.70 | 0.82 | 0.76 | 0.80 | -0.15 | -15.79% | 0.03 | 1,138 | 8,104 | 1.12 | 0.21 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 31.00 | 0.59 | 0.83 | 0.71 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.14 | 0.19 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 32.00 | 0.52 | 0.78 | 0.65 | 0.66 | -0.14 | -17.50% | 0.02 | 93 | 4,806 | 1.16 | 0.17 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 33.00 | 0.54 | 0.65 | 0.60 | 0.84 | +0.25 | +42.38% | 0.02 | 1 | 134 | 1.17 | 0.16 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 34.00 | 0.49 | 0.58 | 0.54 | 0.78 | +0.13 | +20.00% | 0.02 | 1 | 199 | 1.17 | 0.15 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 35.00 | 0.45 | 0.61 | 0.53 | 0.50 | -0.08 | -13.80% | 0.02 | 190 | 6,523 | 1.21 | 0.14 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 36.00 | 0.33 | 0.54 | 0.44 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,102 | 1.18 | 0.13 | 0.02 | -0.02 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 37.00 | 0.33 | 0.49 | 0.41 | 0.43 | -0.03 | -6.53% | 0.01 | 120 | 3,133 | 1.20 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 7.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 1.03 | 0.52 | % | 0.26 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 238 | 3.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 186 | 2.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.78 | -0.01 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:53 PM EST |
| 8.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10,226 | 1.26 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.14 | -0.06 | -30.00% | 0.02 | 5 | 4,612 | 1.24 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 10.00 | 0.20 | 0.33 | 0.27 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7,135 | 1.20 | -0.06 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 11.00 | 0.32 | 0.45 | 0.39 | 0.33 | -0.08 | -19.52% | 0.04 | 30 | 1,522 | 1.17 | -0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 12.00 | 0.50 | 0.63 | 0.57 | 0.50 | -0.03 | -5.66% | 0.05 | 8,146 | 5,503 | 1.16 | -0.11 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 13.00 | 0.70 | 0.87 | 0.79 | 0.65 | -0.01 | -1.52% | 0.06 | 54 | 3,592 | 1.14 | -0.15 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 14.00 | 0.91 | 1.18 | 1.05 | 1.05 | +0.11 | +11.71% | 0.07 | 119 | 1,735 | 1.16 | -0.19 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 15.00 | 1.39 | 1.54 | 1.47 | 1.42 | +0.22 | +18.34% | 0.10 | 1,156 | 5,876 | 1.15 | -0.23 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 16.00 | 1.79 | 1.95 | 1.87 | 1.81 | +0.25 | +16.03% | 0.12 | 8,206 | 919 | 1.15 | -0.28 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 17.00 | 2.23 | 2.36 | 2.30 | 2.21 | +0.23 | +11.62% | 0.14 | 307 | 1,298 | 1.13 | -0.33 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 18.00 | 2.75 | 2.88 | 2.82 | 2.78 | +0.36 | +14.88% | 0.16 | 37 | 866 | 1.13 | -0.37 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 19.00 | 3.30 | 3.40 | 3.35 | 3.26 | +0.31 | +10.51% | 0.18 | 91 | 3,221 | 1.12 | -0.42 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 20.00 | 3.80 | 4.05 | 3.93 | 4.00 | +0.40 | +11.12% | 0.20 | 7 | 803 | 1.10 | -0.47 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:53 PM EST |
| 21.00 | 4.45 | 4.70 | 4.58 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 194 | 1.10 | -0.51 | 0.05 | -0.03 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 22.00 | 5.15 | 5.45 | 5.30 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 205 | 1.11 | -0.56 | 0.05 | -0.03 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 23.00 | 5.90 | 6.15 | 6.03 | 10.45 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.11 | -0.60 | 0.05 | -0.03 | 3/30/2026 | 4/23/2026 3:59:53 PM EST |
| 24.00 | 6.65 | 6.95 | 6.80 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 56 | 1.11 | -0.63 | 0.05 | -0.03 | 4/22/2026 | 4/23/2026 3:59:53 PM EST |
| 25.00 | 7.45 | 7.85 | 7.65 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 180 | 1.13 | -0.67 | 0.04 | -0.03 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 26.00 | 8.15 | 8.65 | 8.40 | % | 0.32 | 0 | 33 | 1.10 | -0.70 | 0.04 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 27.00 | 8.70 | 9.65 | 9.18 | % | 0.34 | 0 | 27 | 1.06 | -0.73 | 0.04 | -0.03 | 4/23/2026 3:59:53 PM EST | |||
| 28.00 | 9.05 | 10.55 | 9.80 | % | 0.35 | 0 | 49 | 1.29 | -0.75 | 0.04 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 29.00 | 10.05 | 11.45 | 10.75 | % | 0.37 | 0 | 56 | 1.30 | -0.77 | 0.04 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 30.00 | 11.00 | 12.35 | 11.68 | 12.63 | 0.00 | 0.00% | 0.39 | 0 | 237 | 1.31 | -0.79 | 0.03 | -0.02 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 31.00 | 11.55 | 13.30 | 12.43 | % | 0.40 | 0 | 4 | 1.34 | -0.81 | 0.03 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 32.00 | 12.55 | 14.25 | 13.40 | 14.52 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.37 | -0.83 | 0.03 | -0.02 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |
| 33.00 | 13.50 | 15.20 | 14.35 | % | 0.43 | 0 | 2 | 1.39 | -0.84 | 0.03 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 34.00 | 14.30 | 16.05 | 15.18 | % | 0.45 | 0 | 8 | 1.36 | -0.85 | 0.03 | -0.02 | 4/23/2026 3:59:53 PM EST | |||
| 35.00 | 15.70 | 17.05 | 16.38 | 17.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.41 | -0.86 | 0.02 | -0.02 | 4/21/2026 | 4/23/2026 3:59:53 PM EST |
| 36.00 | 16.30 | 18.10 | 17.20 | 23.66 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.47 | -0.87 | 0.02 | -0.02 | 3/31/2026 | 4/23/2026 3:59:53 PM EST |
| 37.00 | 17.30 | 18.95 | 18.13 | 18.25 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.43 | -0.88 | 0.02 | -0.02 | 4/17/2026 | 4/23/2026 3:59:53 PM EST |