Options Chain for CIPHER DIGITAL INC COM (CIFR) - $20.68 as of 5/8/2026 2:19:23 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 | 17.45 | 21.60 | 19.53 | 17.85 | 0.00 | 0.00% | 19.53 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 2.00 | 16.50 | 20.45 | 18.48 | 17.65 | 0.00 | 0.00% | 9.24 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 15.45 | 19.45 | 17.45 | 16.92 | 0.00 | 0.00% | 5.82 | 0 | 4 | 8.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 4.00 | 15.15 | 18.45 | 16.80 | 16.00 | 0.00 | 0.00% | 4.20 | 0 | 163 | 5.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 14.05 | 17.50 | 15.78 | 14.40 | 0.00 | 0.00% | 3.16 | 0 | 186 | 5.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 6.00 | 12.50 | 16.50 | 14.50 | 16.70 | 0.00 | 0.00% | 2.42 | 0 | 10 | 4.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 13.05 | 14.05 | 13.55 | 13.70 | +3.75 | +37.69% | 1.94 | 1 | 147 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 11.20 | 14.50 | 12.85 | 10.10 | 0.00 | 0.00% | 1.61 | 0 | 52 | 3.91 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 9.55 | 13.50 | 11.53 | 10.40 | 0.00 | 0.00% | 1.28 | 0 | 82 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 10.05 | 11.60 | 10.83 | 11.55 | 0.00 | 0.00% | 1.08 | 0 | 291 | 2.43 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 8.90 | 10.10 | 9.50 | 10.30 | -0.75 | -6.79% | 0.86 | 83 | 297 | 1.76 | 0.98 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 7.95 | 9.75 | 8.85 | 8.45 | 0.00 | 0.00% | 0.74 | 0 | 1,275 | 2.05 | 0.96 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 7.05 | 8.85 | 7.95 | 7.50 | 0.00 | 0.00% | 0.61 | 0 | 359 | 1.89 | 0.93 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 6.40 | 7.40 | 6.90 | 6.75 | -0.45 | -6.25% | 0.49 | 173 | 1,563 | 1.41 | 0.90 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 5.60 | 6.30 | 5.95 | 6.11 | -0.29 | -4.54% | 0.40 | 19 | 2,846 | 0.88 | 0.86 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 5.85 | 4.88 | 5.15 | +0.22 | +4.47% | 0.30 | 50 | 3,843 | 1.30 | 0.82 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 4.30 | 4.95 | 4.63 | 4.70 | +0.10 | +2.18% | 0.27 | 57 | 3,817 | 0.99 | 0.77 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 3.80 | 4.15 | 3.98 | 3.80 | +0.05 | +1.34% | 0.22 | 81 | 4,277 | 0.98 | 0.71 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 3.25 | 3.55 | 3.40 | 3.30 | +0.03 | +0.92% | 0.18 | 45 | 15,574 | 0.98 | 0.65 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 2.85 | 3.05 | 2.95 | 2.84 | -0.16 | -5.34% | 0.15 | 729 | 16,412 | 0.98 | 0.59 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 2.42 | 2.58 | 2.50 | 2.40 | -0.30 | -11.12% | 0.12 | 556 | 4,713 | 0.99 | 0.54 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 2.05 | 2.15 | 2.10 | 2.12 | -0.05 | -2.31% | 0.10 | 10,598 | 20,471 | 0.98 | 0.48 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 1.73 | 1.95 | 1.84 | 1.78 | +0.14 | +8.54% | 0.08 | 1,322 | 6,587 | 1.01 | 0.43 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 1.38 | 1.59 | 1.49 | 1.42 | -0.16 | -10.13% | 0.06 | 657 | 10,307 | 0.98 | 0.38 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 1.19 | 1.30 | 1.25 | 1.28 | -0.03 | -2.29% | 0.05 | 1,121 | 27,525 | 0.98 | 0.33 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 0.80 | 1.18 | 0.99 | 1.05 | +0.05 | +5.00% | 0.04 | 385 | 2,487 | 0.96 | 0.29 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 0.79 | 1.03 | 0.91 | 0.86 | -0.04 | -4.45% | 0.03 | 445 | 5,418 | 1.00 | 0.25 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 28.00 | 0.63 | 0.80 | 0.72 | 0.74 | 0.00 | 0.00% | 0.03 | 694 | 4,954 | 0.98 | 0.22 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 0.57 | 0.66 | 0.62 | 0.60 | +0.01 | +1.70% | 0.02 | 8 | 1,384 | 0.99 | 0.19 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.50 | 0.58 | 0.54 | 0.53 | +0.02 | +3.93% | 0.02 | 274 | 7,873 | 1.01 | 0.16 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 0.39 | 0.49 | 0.44 | 0.42 | +0.01 | +2.44% | 0.01 | 48 | 189 | 1.00 | 0.14 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 32.00 | 0.30 | 0.43 | 0.37 | 0.23 | -0.13 | -36.12% | 0.01 | 2 | 5,016 | 0.98 | 0.12 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 0.26 | 0.52 | 0.39 | 0.33 | -0.03 | -8.34% | 0.01 | 8 | 373 | 1.06 | 0.10 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.70 | 0.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 664 | 0.95 | 0.09 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.19 | 0.41 | 0.30 | 0.22 | -0.01 | -4.35% | 0.01 | 3 | 6,501 | 1.07 | 0.08 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.12 | 0.24 | 0.18 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 1,100 | 1.00 | 0.07 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.14 | 0.19 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 35 | 3,982 | 1.02 | 0.06 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 238 | 9.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 17 | 4.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.81 | 0.41 | % | 0.08 | 0 | 18 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 186 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,227 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,604 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7,128 | 1.44 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.03 | -23.08% | 0.02 | 2 | 2,106 | 1.57 | -0.02 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.26 | 0.18 | 0.16 | -0.02 | -11.12% | 0.01 | 27 | 20,520 | 1.08 | -0.04 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 0.19 | 0.47 | 0.33 | 0.27 | -0.02 | -6.90% | 0.03 | 5 | 3,521 | 1.11 | -0.07 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.28 | 0.41 | 0.35 | 0.36 | -0.02 | -5.27% | 0.02 | 104 | 1,620 | 0.99 | -0.10 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.49 | 0.64 | 0.57 | 0.50 | -0.12 | -19.36% | 0.04 | 316 | 10,616 | 1.01 | -0.14 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.74 | 0.81 | 0.78 | 0.76 | -0.07 | -8.44% | 0.05 | 99 | 8,700 | 0.99 | -0.18 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.99 | 1.15 | 1.07 | 1.10 | +0.06 | +5.77% | 0.06 | 29 | 2,271 | 0.98 | -0.23 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 1.37 | 1.46 | 1.42 | 1.41 | +0.02 | +1.44% | 0.08 | 49 | 1,512 | 0.97 | -0.29 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 1.78 | 2.16 | 1.97 | 1.92 | -0.09 | -4.48% | 0.10 | 181 | 3,397 | 1.02 | -0.35 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 2.27 | 2.48 | 2.38 | 2.35 | -0.09 | -3.69% | 0.12 | 87 | 1,435 | 0.98 | -0.41 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 2.82 | 3.10 | 2.96 | 3.07 | +0.02 | +0.66% | 0.14 | 71 | 551 | 0.99 | -0.46 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 22.00 | 3.40 | 3.70 | 3.55 | 3.38 | -0.12 | -3.43% | 0.16 | 51 | 162 | 0.98 | -0.52 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 23.00 | 4.05 | 4.35 | 4.20 | 4.30 | -0.10 | -2.28% | 0.18 | 11 | 164 | 0.97 | -0.57 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 4.75 | 5.10 | 4.93 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 111 | 0.98 | -0.62 | 0.06 | -0.03 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 5.50 | 5.95 | 5.73 | 5.64 | +0.24 | +4.45% | 0.23 | 1 | 249 | 0.99 | -0.67 | 0.05 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 26.00 | 6.30 | 6.80 | 6.55 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 96 | 1.01 | -0.71 | 0.05 | -0.03 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 27.00 | 6.95 | 8.00 | 7.48 | % | 0.28 | 0 | 27 | 1.04 | -0.75 | 0.05 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 28.00 | 7.15 | 9.50 | 8.33 | 7.56 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.53 | -0.78 | 0.04 | -0.02 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 29.00 | 8.00 | 10.45 | 9.23 | % | 0.32 | 0 | 56 | 1.59 | -0.81 | 0.04 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 9.60 | 11.35 | 10.48 | 8.98 | 0.00 | 0.00% | 0.35 | 0 | 239 | 1.18 | -0.84 | 0.04 | -0.02 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 31.00 | 9.30 | 12.30 | 10.80 | % | 0.35 | 0 | 4 | 1.66 | -0.86 | 0.03 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 11.40 | 12.55 | 11.98 | 13.14 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.39 | -0.88 | 0.03 | -0.02 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 33.00 | 12.10 | 14.20 | 13.15 | 16.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.74 | -0.90 | 0.03 | -0.01 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 11.95 | 15.35 | 13.65 | % | 0.40 | 0 | 8 | 1.86 | -0.91 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 35.00 | 14.05 | 16.20 | 15.13 | 17.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.85 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 14.15 | 17.30 | 15.73 | 23.66 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.94 | -0.93 | 0.02 | -0.01 | 3/31/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 15.85 | 18.05 | 16.95 | 19.00 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.88 | -0.94 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |