Options Chain for CIPHER DIGITAL INC COM (CIFR) - $29.18 as of 6/19/2026 6:20:06 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 | 26.10 | 30.10 | 28.10 | 25.30 | 0.00 | 0.00% | 28.10 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 2.00 | 25.15 | 29.10 | 27.13 | 24.80 | 0.00 | 0.00% | 13.56 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 3.00 | 24.35 | 28.05 | 26.20 | 21.85 | 0.00 | 0.00% | 8.73 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 4.00 | 23.20 | 27.15 | 25.18 | 15.85 | 0.00 | 0.00% | 6.29 | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:55 PM EST |
| 5.00 | 22.20 | 26.05 | 24.13 | 21.85 | 0.00 | 0.00% | 4.83 | 0 | 4 | 7.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 6.00 | 21.15 | 25.10 | 23.13 | 20.85 | 0.00 | 0.00% | 3.85 | 0 | 15 | 6.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 7.00 | 20.15 | 24.10 | 22.13 | % | 3.16 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 8.00 | 19.15 | 23.15 | 21.15 | % | 2.64 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 18.15 | 22.10 | 20.13 | 10.05 | 0.00 | 0.00% | 2.24 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 17.15 | 21.15 | 19.15 | 17.37 | 0.00 | 0.00% | 1.91 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 16.80 | 19.30 | 18.05 | 9.77 | 0.00 | 0.00% | 1.64 | 0 | 42 | 3.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 15.25 | 19.15 | 17.20 | 10.55 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.70 | 0.99 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 14.85 | 17.35 | 16.10 | 14.34 | 0.00 | 0.00% | 1.24 | 0 | 35 | 2.81 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 13.75 | 16.95 | 15.35 | 12.88 | 0.00 | 0.00% | 1.10 | 0 | 37 | 3.03 | 0.98 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 12.85 | 15.40 | 14.13 | 12.00 | 0.00 | 0.00% | 0.94 | 0 | 116 | 2.43 | 0.97 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 11.95 | 14.55 | 13.25 | 11.32 | -0.22 | -1.91% | 0.83 | 3 | 64 | 2.35 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 11.25 | 13.50 | 12.38 | 10.45 | 0.00 | 0.00% | 0.73 | 0 | 147 | 2.14 | 0.95 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 10.75 | 11.75 | 11.25 | 11.27 | +1.85 | +19.64% | 0.62 | 39 | 217 | 1.47 | 0.93 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 9.95 | 11.10 | 10.53 | 10.53 | +1.91 | +22.16% | 0.55 | 1 | 132 | 1.57 | 0.92 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 8.90 | 10.00 | 9.45 | 9.57 | +2.67 | +38.70% | 0.47 | 120 | 1,097 | 1.40 | 0.90 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 8.20 | 9.15 | 8.68 | 8.80 | +1.42 | +19.25% | 0.41 | 219 | 5,093 | 1.33 | 0.87 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 7.70 | 8.20 | 7.95 | 8.00 | +1.65 | +25.99% | 0.36 | 386 | 16,905 | 1.09 | 0.85 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 6.95 | 7.50 | 7.23 | 7.13 | +1.88 | +35.81% | 0.31 | 122 | 849 | 1.10 | 0.82 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 6.15 | 6.70 | 6.43 | 6.45 | +2.15 | +50.00% | 0.27 | 223 | 5,540 | 1.07 | 0.78 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 5.50 | 6.00 | 5.75 | 5.75 | +2.05 | +55.41% | 0.23 | 243 | 15,209 | 1.07 | 0.75 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 26.00 | 4.95 | 5.35 | 5.15 | 5.14 | +1.77 | +52.53% | 0.20 | 161 | 1,892 | 1.07 | 0.70 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 4.20 | 4.80 | 4.50 | 4.60 | +1.78 | +63.13% | 0.17 | 157 | 815 | 1.05 | 0.66 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 4.00 | 4.20 | 4.10 | 4.05 | +1.64 | +68.05% | 0.15 | 261 | 1,527 | 1.09 | 0.61 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 29.00 | 3.55 | 3.75 | 3.65 | 3.65 | +1.47 | +67.44% | 0.13 | 568 | 1,363 | 1.09 | 0.57 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 30.00 | 3.15 | 3.30 | 3.23 | 3.22 | +1.43 | +79.89% | 0.11 | 8,219 | 31,034 | 1.08 | 0.52 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 31.00 | 2.74 | 2.91 | 2.83 | 2.80 | +1.27 | +83.01% | 0.09 | 483 | 914 | 1.09 | 0.48 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 32.00 | 2.40 | 2.50 | 2.45 | 2.48 | +1.23 | +98.40% | 0.08 | 259 | 1,534 | 1.08 | 0.44 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 33.00 | 2.08 | 2.34 | 2.21 | 2.15 | +1.01 | +88.60% | 0.07 | 440 | 265 | 1.10 | 0.40 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 34.00 | 1.84 | 2.02 | 1.93 | 1.95 | +0.70 | +56.00% | 0.06 | 42 | 393 | 1.09 | 0.36 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 35.00 | 1.60 | 1.74 | 1.67 | 1.66 | +0.88 | +112.83% | 0.05 | 4,737 | 15,479 | 1.09 | 0.33 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 36.00 | 1.26 | 1.60 | 1.43 | 1.35 | +0.41 | +43.62% | 0.04 | 35 | 173 | 1.08 | 0.30 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 37.00 | 1.19 | 1.32 | 1.26 | 1.29 | +0.63 | +95.46% | 0.03 | 771 | 1,466 | 1.09 | 0.27 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 38.00 | 1.04 | 1.19 | 1.12 | 1.15 | +0.45 | +64.29% | 0.03 | 33 | 210 | 1.10 | 0.24 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 39.00 | 0.74 | 1.05 | 0.90 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.06 | 0.22 | 0.03 | -0.05 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 40.00 | 0.82 | 0.88 | 0.85 | 0.86 | +0.26 | +43.34% | 0.02 | 1,457 | 185 | 1.11 | 0.20 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 41.00 | 0.66 | 0.81 | 0.74 | 0.72 | +0.33 | +84.62% | 0.02 | 480 | 184 | 1.10 | 0.18 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 42.00 | 0.59 | 0.77 | 0.68 | 0.66 | +0.31 | +88.58% | 0.02 | 151 | 234 | 1.12 | 0.16 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 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 | 6/18/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 16 | 40 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 22,051 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.07 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.03 | 0.16 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 6 | 116 | 1.48 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.78 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 7 | 433 | 1.45 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.34 | 0.22 | 0.15 | -0.06 | -28.58% | 0.01 | 1 | 656 | 1.36 | -0.04 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.05 | -20.84% | 0.01 | 38 | 5,345 | 1.25 | -0.05 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 0.21 | 0.33 | 0.27 | 0.21 | -0.12 | -36.37% | 0.02 | 37 | 916 | 1.21 | -0.07 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 0.26 | 0.43 | 0.35 | 0.32 | -0.18 | -36.00% | 0.02 | 20 | 850 | 1.16 | -0.08 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 0.36 | 0.51 | 0.44 | 0.44 | -0.26 | -37.15% | 0.02 | 93 | 1,112 | 1.13 | -0.10 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.57 | -0.34 | -37.37% | 0.03 | 785 | 2,322 | 1.12 | -0.13 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 0.70 | 0.83 | 0.77 | 0.76 | -0.36 | -32.15% | 0.04 | 188 | 624 | 1.10 | -0.15 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 0.90 | 1.02 | 0.96 | 1.03 | -0.57 | -35.63% | 0.04 | 128 | 1,157 | 1.08 | -0.18 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 1.16 | 1.29 | 1.23 | 1.25 | -0.39 | -23.78% | 0.05 | 805 | 1,018 | 1.07 | -0.22 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.83 | -34.16% | 0.06 | 3,518 | 512 | 1.07 | -0.25 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 26.00 | 1.78 | 2.15 | 1.97 | 1.96 | -0.89 | -31.23% | 0.08 | 1,094 | 1,288 | 1.08 | -0.30 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 27.00 | 2.19 | 2.59 | 2.39 | 2.28 | -0.97 | -29.85% | 0.09 | 476 | 216 | 1.07 | -0.34 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 28.00 | 2.70 | 3.10 | 2.90 | 2.85 | -0.50 | -14.93% | 0.10 | 112 | 149 | 1.08 | -0.39 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 29.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.95 | -21.84% | 0.12 | 88 | 19 | 1.06 | -0.43 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 30.00 | 3.80 | 4.10 | 3.95 | 4.05 | -0.85 | -17.35% | 0.13 | 1,074 | 116 | 1.07 | -0.48 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 31.00 | 4.40 | 4.70 | 4.55 | 4.25 | -1.40 | -24.78% | 0.15 | 63 | 8 | 1.06 | -0.52 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 32.00 | 5.10 | 5.35 | 5.23 | 5.06 | -2.14 | -29.73% | 0.16 | 1 | 16 | 1.07 | -0.56 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 33.00 | 5.80 | 6.05 | 5.93 | 7.34 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -0.60 | 0.04 | -0.06 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 34.00 | 5.80 | 6.75 | 6.28 | 10.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | -0.64 | 0.04 | -0.06 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 35.00 | 6.90 | 8.20 | 7.55 | 10.16 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.11 | -0.67 | 0.04 | -0.06 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 36.00 | 7.45 | 9.80 | 8.63 | 8.60 | % | 0.24 | 20 | 0 | 1.19 | -0.70 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 3:59:55 PM EST | |
| 37.00 | 8.75 | 9.40 | 9.08 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.09 | -0.73 | 0.04 | -0.05 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 38.00 | 8.75 | 11.30 | 10.03 | % | 0.26 | 0 | 0 | 1.59 | -0.76 | 0.03 | -0.05 | 6/18/2026 3:59:55 PM EST | |||
| 39.00 | 9.60 | 12.15 | 10.88 | % | 0.28 | 0 | 0 | 1.61 | -0.78 | 0.03 | -0.05 | 6/18/2026 3:59:55 PM EST | |||
| 40.00 | 10.55 | 13.05 | 11.80 | % | 0.30 | 0 | 0 | 1.64 | -0.80 | 0.03 | -0.04 | 6/18/2026 3:59:55 PM EST | |||
| 41.00 | 10.75 | 14.45 | 12.60 | % | 0.31 | 0 | 0 | 1.83 | -0.82 | 0.03 | -0.04 | 6/18/2026 3:59:55 PM EST | |||
| 42.00 | 12.30 | 14.85 | 13.58 | 14.00 | % | 0.32 | 35 | 0 | 1.69 | -0.84 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |