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 | 16.00 | 15.05 | % | 15.05 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 2.00 | 13.15 | 15.20 | 14.18 | % | 7.09 | 0 | 3 | 5.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 3.00 | 12.15 | 14.05 | 13.10 | % | 4.37 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 4.00 | 11.15 | 13.15 | 12.15 | % | 3.04 | 0 | 72 | 3.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 5.00 | 10.50 | 12.30 | 11.40 | % | 2.28 | 0 | 210 | 3.03 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 6.00 | 9.50 | 10.30 | 9.90 | % | 1.65 | 0 | 7 | 1.59 | 0.98 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 7.00 | 8.65 | 10.00 | 9.33 | % | 1.33 | 0 | 148 | 2.00 | 0.97 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 7.75 | 9.10 | 8.43 | 7.40 | 0.00 | 0.00% | 1.05 | 0 | 72 | 1.81 | 0.94 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 9.00 | 6.95 | 8.30 | 7.63 | % | 0.85 | 0 | 94 | 1.69 | 0.91 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 10.00 | 6.20 | 7.25 | 6.73 | % | 0.67 | 0 | 238 | 1.12 | 0.88 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 11.00 | 5.50 | 6.70 | 6.10 | % | 0.55 | 0 | 249 | 1.17 | 0.84 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 12.00 | 4.90 | 5.60 | 5.25 | 4.57 | 0.00 | 0.00% | 0.44 | 0 | 967 | 1.08 | 0.79 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 4.50 | 5.00 | 4.75 | 4.87 | +0.96 | +24.56% | 0.37 | 11 | 322 | 1.11 | 0.75 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 3.85 | 4.35 | 4.10 | 4.05 | +0.80 | +24.62% | 0.29 | 63 | 1,712 | 1.06 | 0.70 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 3.45 | 3.70 | 3.58 | 3.55 | +0.55 | +18.34% | 0.24 | 159 | 3,462 | 1.04 | 0.65 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 3.05 | 3.25 | 3.15 | 3.06 | +0.55 | +21.92% | 0.20 | 167 | 3,599 | 1.04 | 0.60 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 2.67 | 2.76 | 2.72 | 2.76 | +0.60 | +27.78% | 0.16 | 325 | 2,782 | 1.02 | 0.55 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.00 | 2.32 | 2.43 | 2.38 | 2.41 | +0.54 | +28.88% | 0.13 | 116 | 3,690 | 1.02 | 0.50 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.00 | 1.83 | 2.33 | 2.08 | 2.04 | +0.39 | +23.64% | 0.11 | 29 | 1,456 | 1.02 | 0.46 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | 1.79 | +0.41 | +29.71% | 0.09 | 251 | 6,352 | 1.01 | 0.42 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 21.00 | 1.36 | 1.88 | 1.62 | 1.70 | +0.56 | +49.13% | 0.08 | 18 | 1,827 | 1.02 | 0.38 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 22.00 | 1.31 | 1.39 | 1.35 | 1.38 | +0.34 | +32.70% | 0.06 | 160 | 2,410 | 1.00 | 0.34 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 23.00 | 1.12 | 1.35 | 1.24 | 1.34 | +0.44 | +48.89% | 0.05 | 7 | 2,037 | 1.02 | 0.31 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 24.00 | 0.98 | 1.09 | 1.04 | 1.23 | +0.46 | +59.74% | 0.04 | 4 | 2,414 | 1.00 | 0.28 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 25.00 | 0.85 | 0.96 | 0.91 | 0.90 | +0.24 | +36.37% | 0.04 | 773 | 12,926 | 1.00 | 0.25 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 26.00 | 0.67 | 1.00 | 0.84 | 0.89 | % | 0.03 | 4 | 1,998 | 1.02 | 0.23 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 27.00 | 0.62 | 0.99 | 0.81 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 697 | 1.05 | 0.20 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 28.00 | 0.56 | 1.11 | 0.84 | 0.64 | % | 0.03 | 15 | 1,927 | 1.10 | 0.18 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 29.00 | 0.30 | 0.80 | 0.55 | % | 0.02 | 0 | 826 | 1.00 | 0.17 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 30.00 | 0.34 | 0.65 | 0.50 | 0.47 | +0.12 | +34.29% | 0.02 | 428 | 6,999 | 1.01 | 0.15 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 31.00 | 0.30 | 0.74 | 0.52 | 0.44 | % | 0.02 | 4 | 134 | 1.05 | 0.14 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 32.00 | 0.26 | 0.58 | 0.42 | % | 0.01 | 0 | 4,646 | 1.03 | 0.12 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 33.00 | 0.06 | 0.60 | 0.33 | 0.38 | % | 0.01 | 4 | 161 | 0.96 | 0.11 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 34.00 | 0.05 | 0.52 | 0.29 | 0.33 | % | 0.01 | 6 | 203 | 0.95 | 0.10 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 35.00 | 0.10 | 0.48 | 0.29 | 0.25 | +0.04 | +19.05% | 0.01 | 159 | 6,411 | 1.01 | 0.09 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 36.00 | 0.14 | 0.40 | 0.27 | % | 0.01 | 0 | 1,002 | 1.03 | 0.08 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.27 | 0.25 | % | 0.01 | 508 | 3,187 | 1.25 | 0.07 | 0.02 | -0.01 | 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 | 0.45 | 0.23 | % | 0.23 | 0 | 4 | 5.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 238 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 18 | 1.83 | -0.01 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.01 | 10 | 148 | 1.34 | -0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 115 | 1.28 | -0.03 | 0.01 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 8.00 | 0.12 | 0.32 | 0.22 | 0.29 | % | 0.03 | 10,407 | 10,732 | 1.04 | -0.06 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 9.00 | 0.21 | 0.66 | 0.44 | 0.47 | -0.13 | -21.67% | 0.05 | 9 | 2,229 | 1.08 | -0.09 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 0.78 | 0.69 | 0.62 | -0.18 | -22.50% | 0.07 | 335 | 1,641 | 1.11 | -0.12 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 11.00 | 0.75 | 1.16 | 0.96 | 0.90 | -0.28 | -23.73% | 0.09 | 1 | 513 | 1.09 | -0.16 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 12.00 | 1.19 | 1.28 | 1.24 | 1.25 | -0.25 | -16.67% | 0.10 | 18 | 5,314 | 1.06 | -0.21 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 13.00 | 1.60 | 1.65 | 1.63 | 1.72 | -0.25 | -12.69% | 0.13 | 44 | 2,551 | 1.05 | -0.25 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 14.00 | 2.02 | 2.08 | 2.05 | 2.00 | -0.37 | -15.62% | 0.15 | 14 | 1,321 | 1.04 | -0.30 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 15.00 | 2.51 | 2.58 | 2.55 | 2.64 | -0.30 | -10.21% | 0.17 | 154 | 4,848 | 1.03 | -0.35 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 16.00 | 3.00 | 3.25 | 3.13 | 3.08 | -0.65 | -17.43% | 0.20 | 164 | 557 | 1.03 | -0.40 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 17.00 | 3.60 | 3.75 | 3.68 | 3.39 | -0.76 | -18.32% | 0.22 | 5 | 1,019 | 1.01 | -0.45 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 18.00 | 4.25 | 4.40 | 4.33 | 4.35 | -0.35 | -7.45% | 0.24 | 7 | 728 | 1.00 | -0.50 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 19.00 | 4.95 | 5.30 | 5.13 | 5.55 | 0.00 | 0.00% | 0.27 | 0 | 1,257 | 1.04 | -0.54 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 20.00 | 5.50 | 6.00 | 5.75 | 5.50 | -0.83 | -13.12% | 0.29 | 1 | 715 | 1.00 | -0.58 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 21.00 | 6.45 | 6.70 | 6.58 | 6.60 | % | 0.31 | 1 | 154 | 1.02 | -0.62 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 22.00 | 7.20 | 7.60 | 7.40 | % | 0.34 | 0 | 191 | 1.03 | -0.66 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 23.00 | 8.05 | 8.50 | 8.28 | % | 0.36 | 0 | 51 | 1.04 | -0.69 | 0.05 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 24.00 | 8.75 | 9.65 | 9.20 | % | 0.38 | 0 | 49 | 1.07 | -0.72 | 0.04 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 25.00 | 9.75 | 10.15 | 9.95 | % | 0.40 | 0 | 151 | 1.03 | -0.75 | 0.04 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 26.00 | 10.25 | 11.15 | 10.70 | % | 0.41 | 0 | 33 | 0.94 | -0.77 | 0.04 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 27.00 | 10.85 | 12.05 | 11.45 | % | 0.42 | 0 | 27 | 1.19 | -0.80 | 0.04 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 28.00 | 11.80 | 13.00 | 12.40 | % | 0.44 | 0 | 49 | 1.21 | -0.82 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 29.00 | 12.50 | 13.90 | 13.20 | % | 0.46 | 0 | 56 | 1.21 | -0.83 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 30.00 | 13.90 | 14.85 | 14.38 | % | 0.48 | 0 | 219 | 1.23 | -0.85 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 31.00 | 14.55 | 15.80 | 15.18 | % | 0.49 | 0 | 4 | 1.25 | -0.86 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 32.00 | 15.45 | 16.80 | 16.13 | % | 0.50 | 0 | 5 | 1.29 | -0.88 | 0.03 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 33.00 | 16.25 | 17.75 | 17.00 | % | 0.52 | 0 | 2 | 1.30 | -0.89 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 34.00 | 17.35 | 18.70 | 18.03 | % | 0.53 | 0 | 8 | 1.31 | -0.90 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 35.00 | 18.20 | 19.70 | 18.95 | % | 0.54 | 0 | 1 | 1.34 | -0.91 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 36.00 | 19.35 | 20.65 | 20.00 | % | 0.56 | 0 | 10 | 1.35 | -0.92 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 37.00 | 20.30 | 21.65 | 20.98 | % | 0.57 | 0 | 31 | 1.38 | -0.93 | 0.02 | -0.01 | 3/25/2026 4:00:00 PM EST |