Options Chain for CIPHER DIGITAL INC COM (CIFR) - $20.06 as of 5/12/2026 8:50:32 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 | 13.00 | 17.10 | 15.05 | % | 3.01 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 8.15 | 11.20 | 9.68 | % | 0.97 | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 7.20 | 10.45 | 8.83 | % | 0.80 | 0 | 0 | 2.29 | 0.97 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 6.25 | 9.30 | 7.78 | 9.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.96 | 0.94 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 13.00 | 5.40 | 8.95 | 7.18 | % | 0.55 | 0 | 0 | 2.12 | 0.90 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 14.00 | 5.20 | 7.40 | 6.30 | % | 0.45 | 0 | 0 | 1.60 | 0.86 | 0.03 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 14.50 | 4.80 | 6.90 | 5.85 | % | 0.40 | 0 | 0 | 1.50 | 0.84 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 15.00 | 4.25 | 6.60 | 5.43 | % | 0.36 | 0 | 0 | 1.51 | 0.82 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 15.50 | 3.55 | 6.15 | 4.85 | % | 0.31 | 0 | 0 | 1.44 | 0.80 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 16.00 | 4.20 | 5.80 | 5.00 | % | 0.31 | 0 | 0 | 1.00 | 0.77 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 16.50 | 3.40 | 6.10 | 4.75 | % | 0.29 | 0 | 0 | 1.66 | 0.75 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 17.00 | 3.90 | 5.90 | 4.90 | % | 0.29 | 0 | 0 | 1.27 | 0.72 | 0.04 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 17.50 | 2.98 | 5.20 | 4.09 | % | 0.23 | 0 | 0 | 1.04 | 0.70 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 18.00 | 3.30 | 5.10 | 4.20 | % | 0.23 | 0 | 0 | 1.21 | 0.67 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 18.50 | 2.54 | 3.85 | 3.20 | 3.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | 0.64 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 19.00 | 2.55 | 3.65 | 3.10 | 2.74 | % | 0.16 | 4 | 0 | 0.98 | 0.62 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 19.50 | 2.56 | 3.25 | 2.91 | 2.90 | -0.90 | -23.69% | 0.15 | 1 | 1 | 0.99 | 0.59 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 20.00 | 2.69 | 3.05 | 2.87 | 2.90 | -0.25 | -7.94% | 0.14 | 11 | 7 | 1.06 | 0.56 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 20.50 | 2.14 | 2.91 | 2.53 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.01 | 0.53 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 21.00 | 2.29 | 2.67 | 2.48 | 2.53 | -0.44 | -14.82% | 0.12 | 16 | 10 | 1.06 | 0.50 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 21.50 | 1.42 | 2.47 | 1.95 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.93 | 0.48 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 22.00 | 1.68 | 2.30 | 1.99 | 2.35 | -0.05 | -2.09% | 0.09 | 19 | 8 | 1.01 | 0.45 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 22.50 | 1.26 | 2.09 | 1.68 | 1.42 | -0.78 | -35.46% | 0.07 | 16 | 12 | 0.95 | 0.43 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 23.00 | 1.35 | 1.97 | 1.66 | 1.40 | -0.85 | -37.78% | 0.07 | 11 | 12 | 1.00 | 0.40 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 23.50 | 1.24 | 1.83 | 1.54 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.00 | 0.38 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 24.00 | 1.20 | 1.70 | 1.45 | 1.30 | -0.48 | -26.97% | 0.06 | 2 | 46 | 1.01 | 0.35 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 24.50 | 1.04 | 1.50 | 1.27 | % | 0.05 | 0 | 0 | 0.99 | 0.33 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 0.90 | 1.45 | 1.18 | 1.19 | -0.61 | -33.89% | 0.05 | 43 | 46 | 0.99 | 0.31 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 25.50 | 0.55 | 1.34 | 0.95 | 1.06 | -0.09 | -7.83% | 0.04 | 4 | 511 | 0.93 | 0.29 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 26.00 | 0.71 | 1.24 | 0.98 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.98 | 0.27 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 26.50 | 0.80 | 1.15 | 0.98 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.02 | 0.25 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 30.00 | 0.43 | 0.66 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.16 | 0.03 | -0.02 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 35.00 | 0.17 | 0.31 | 0.24 | 0.32 | % | 0.01 | 40 | 0 | 1.03 | 0.09 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 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 | 0.68 | 0.34 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.88 | -0.03 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.64 | -0.06 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 13.00 | 0.10 | 1.15 | 0.63 | 0.40 | +0.14 | +53.85% | 0.05 | 1 | 2 | 1.18 | -0.10 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 14.00 | 0.46 | 0.76 | 0.61 | 0.61 | +0.14 | +29.79% | 0.04 | 4 | 4 | 1.08 | -0.14 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 14.50 | 0.10 | 1.18 | 0.64 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.96 | -0.16 | 0.03 | -0.02 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 15.00 | 0.65 | 0.93 | 0.79 | 0.85 | % | 0.05 | 29 | 0 | 1.04 | -0.18 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 15.50 | 0.78 | 1.06 | 0.92 | 0.96 | +0.16 | +20.00% | 0.06 | 30 | 1 | 1.03 | -0.20 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 16.00 | 0.91 | 1.34 | 1.13 | 1.11 | +0.21 | +23.34% | 0.07 | 2 | 1 | 1.05 | -0.23 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 16.50 | 1.07 | 1.40 | 1.24 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.02 | -0.25 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 17.00 | 1.24 | 1.78 | 1.51 | 1.45 | +0.45 | +45.00% | 0.09 | 10 | 11 | 1.05 | -0.28 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 17.50 | 1.42 | 1.97 | 1.70 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | -0.30 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 18.00 | 1.62 | 2.40 | 2.01 | 1.95 | +0.44 | +29.14% | 0.11 | 3 | 3 | 1.08 | -0.33 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 18.50 | 1.73 | 2.49 | 2.11 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.02 | -0.36 | 0.05 | -0.03 | 5/8/2026 | 5/12/2026 3:59:52 PM EST |
| 19.00 | 2.06 | 2.84 | 2.45 | % | 0.13 | 0 | 0 | 1.06 | -0.38 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 19.50 | 2.22 | 2.93 | 2.58 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.00 | -0.41 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 20.00 | 2.58 | 3.05 | 2.82 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.44 | 0.05 | -0.03 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 20.50 | 2.79 | 3.55 | 3.17 | % | 0.15 | 0 | 0 | 1.01 | -0.47 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 21.00 | 2.83 | 3.65 | 3.24 | % | 0.15 | 0 | 0 | 0.92 | -0.50 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 21.50 | 3.40 | 4.20 | 3.80 | % | 0.18 | 0 | 0 | 1.01 | -0.52 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 22.00 | 3.70 | 4.30 | 4.00 | % | 0.18 | 0 | 0 | 0.96 | -0.55 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 22.50 | 3.95 | 5.40 | 4.68 | % | 0.21 | 0 | 0 | 1.08 | -0.57 | 0.06 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 23.00 | 4.35 | 5.00 | 4.68 | % | 0.20 | 0 | 0 | 0.95 | -0.60 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 23.50 | 4.50 | 6.80 | 5.65 | % | 0.24 | 0 | 0 | 1.17 | -0.62 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 24.00 | 4.25 | 6.00 | 5.13 | % | 0.21 | 0 | 0 | 0.79 | -0.65 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 24.50 | 4.75 | 6.20 | 5.48 | % | 0.22 | 0 | 0 | 0.77 | -0.67 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 5.75 | 7.50 | 6.63 | % | 0.27 | 0 | 0 | 1.10 | -0.69 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 25.50 | 5.10 | 7.15 | 6.13 | % | 0.24 | 0 | 0 | 1.19 | -0.71 | 0.05 | -0.03 | 5/12/2026 3:59:52 PM EST | |||
| 26.00 | 5.15 | 7.75 | 6.45 | % | 0.25 | 0 | 0 | 1.27 | -0.73 | 0.05 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 26.50 | 6.00 | 9.00 | 7.50 | % | 0.28 | 0 | 0 | 1.59 | -0.75 | 0.05 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 30.00 | 9.10 | 12.10 | 10.60 | % | 0.35 | 0 | 0 | 1.69 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 35.00 | 13.50 | 17.15 | 15.33 | % | 0.44 | 0 | 0 | 2.00 | -0.91 | 0.02 | -0.01 | 5/12/2026 3:59:52 PM EST |