Options Chain for CIPHER DIGITAL INC COM (CIFR) - $21.97 as of 5/24/2026 8:33:55 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 | 18.90 | 23.05 | 20.98 | 18.00 | 0.00 | 0.00% | 20.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 2.00 | 17.90 | 21.95 | 19.93 | % | 9.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 3.00 | 16.90 | 20.95 | 18.93 | 17.15 | 0.00 | 0.00% | 6.31 | 0 | 25 | 7.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 4.00 | 16.00 | 19.95 | 17.98 | 15.85 | 0.00 | 0.00% | 4.50 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 5.00 | 15.00 | 19.00 | 17.00 | % | 3.40 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 6.00 | 14.00 | 18.00 | 16.00 | % | 2.67 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 7.00 | 13.05 | 17.00 | 15.03 | % | 2.15 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 8.00 | 12.05 | 16.05 | 14.05 | % | 1.76 | 0 | 0 | 3.42 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 9.00 | 11.40 | 15.05 | 13.23 | 10.05 | 0.00 | 0.00% | 1.47 | 0 | 6 | 3.07 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 10.00 | 10.10 | 12.90 | 11.50 | 10.71 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.96 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/22/2026 4:00:01 PM EST |
| 11.00 | 9.95 | 11.75 | 10.85 | 9.77 | 0.00 | 0.00% | 0.99 | 0 | 42 | 1.65 | 0.96 | 0.01 | -0.01 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 12.00 | 8.30 | 12.20 | 10.25 | 9.47 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.35 | 0.94 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 13.00 | 7.35 | 11.35 | 9.35 | % | 0.72 | 0 | 0 | 2.21 | 0.92 | 0.01 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 14.00 | 7.25 | 10.50 | 8.88 | 8.30 | +2.67 | +47.43% | 0.63 | 11 | 31 | 2.07 | 0.90 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 15.00 | 6.40 | 9.60 | 8.00 | 7.72 | +3.02 | +64.26% | 0.53 | 2 | 77 | 1.91 | 0.87 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 16.00 | 5.70 | 8.05 | 6.88 | 5.27 | 0.00 | 0.00% | 0.43 | 0 | 32 | 1.50 | 0.84 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 17.00 | 4.90 | 7.70 | 6.30 | 5.44 | 0.00 | 0.00% | 0.37 | 0 | 187 | 1.59 | 0.80 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 18.00 | 4.20 | 6.25 | 5.23 | 5.20 | +0.35 | +7.22% | 0.29 | 42 | 262 | 0.81 | 0.76 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 19.00 | 4.75 | 5.35 | 5.05 | 4.95 | +0.63 | +14.59% | 0.27 | 15 | 156 | 1.03 | 0.72 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 20.00 | 4.15 | 4.60 | 4.38 | 4.40 | +0.30 | +7.32% | 0.22 | 151 | 1,700 | 0.99 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 21.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.20 | +5.56% | 0.18 | 171 | 6,075 | 0.96 | 0.63 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.14 | +4.37% | 0.15 | 1,108 | 19,955 | 0.98 | 0.58 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 2.89 | 3.05 | 2.97 | 3.10 | +0.50 | +19.24% | 0.13 | 166 | 1,185 | 0.97 | 0.53 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.00 | 2.54 | 2.69 | 2.62 | 2.57 | +0.10 | +4.05% | 0.11 | 294 | 6,849 | 0.97 | 0.49 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 2.22 | 2.34 | 2.28 | 2.29 | +0.14 | +6.52% | 0.09 | 518 | 15,328 | 0.97 | 0.44 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 26.00 | 1.85 | 2.16 | 2.01 | 1.95 | +0.27 | +16.08% | 0.08 | 5 | 132 | 0.97 | 0.40 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 27.00 | 1.60 | 1.91 | 1.76 | 1.67 | +0.01 | +0.61% | 0.07 | 1 | 194 | 0.97 | 0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 28.00 | 1.47 | 1.60 | 1.54 | 1.56 | +0.11 | +7.59% | 0.06 | 1 | 94 | 0.98 | 0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 1.12 | 1.24 | 1.18 | 1.16 | +0.12 | +11.54% | 0.04 | 421 | 32,601 | 0.98 | 0.27 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.06 | +10.72% | 0.02 | 66 | 9,780 | 1.00 | 0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.67 | 0.34 | % | 0.09 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.33 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.27 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 22,052 | 1.14 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 12.00 | 0.17 | 0.34 | 0.26 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.11 | -0.06 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 13.00 | 0.26 | 0.64 | 0.45 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 114 | 1.15 | -0.08 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 14.00 | 0.39 | 0.54 | 0.47 | 0.44 | -0.23 | -34.33% | 0.03 | 24 | 149 | 1.04 | -0.10 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 15.00 | 0.54 | 0.78 | 0.66 | 0.60 | -0.14 | -18.92% | 0.04 | 49 | 529 | 1.04 | -0.13 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 16.00 | 0.76 | 0.98 | 0.87 | 0.78 | -0.30 | -27.78% | 0.05 | 109 | 633 | 1.02 | -0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 17.00 | 1.01 | 1.16 | 1.09 | 1.08 | -0.38 | -26.03% | 0.06 | 4 | 5,120 | 0.98 | -0.20 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 18.00 | 1.32 | 1.49 | 1.41 | 1.43 | -0.27 | -15.89% | 0.08 | 6 | 179 | 0.98 | -0.24 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 19.00 | 1.71 | 1.87 | 1.79 | 1.77 | -0.39 | -18.06% | 0.09 | 87 | 677 | 0.98 | -0.28 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 20.00 | 2.15 | 2.31 | 2.23 | 2.22 | -0.30 | -11.91% | 0.11 | 12 | 226 | 0.97 | -0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 21.00 | 2.63 | 2.79 | 2.71 | 2.64 | -0.46 | -14.84% | 0.13 | 6 | 242 | 0.97 | -0.37 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 3.15 | 3.35 | 3.25 | 3.30 | -1.65 | -33.34% | 0.15 | 21 | 273 | 0.97 | -0.42 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 3.65 | 4.05 | 3.85 | 3.87 | -0.67 | -14.76% | 0.17 | 1 | 82 | 0.97 | -0.47 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.00 | 4.35 | 4.70 | 4.53 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.98 | -0.51 | 0.05 | -0.03 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 4.95 | 5.35 | 5.15 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 262 | 0.97 | -0.56 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 26.00 | 5.65 | 6.05 | 5.85 | % | 0.22 | 0 | 0 | 0.96 | -0.60 | 0.05 | -0.03 | 5/22/2026 4:00:01 PM EST | |||
| 27.00 | 6.35 | 7.20 | 6.78 | % | 0.25 | 0 | 0 | 1.02 | -0.63 | 0.05 | -0.03 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 7.20 | 7.90 | 7.55 | % | 0.27 | 0 | 0 | 1.01 | -0.67 | 0.04 | -0.03 | 5/22/2026 4:00:01 PM EST | |||
| 30.00 | 8.85 | 9.50 | 9.18 | 9.53 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.02 | -0.73 | 0.04 | -0.03 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 35.00 | 11.70 | 14.65 | 13.18 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.44 | -0.84 | 0.03 | -0.02 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |