Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.89 as of 5/5/2026 2:09:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.85 | 12.75 | 11.80 | % | 1.18 | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.01 | 5/5/2026 3:59:55 PM EST | |||
| 11.00 | 9.70 | 11.85 | 10.78 | % | 0.98 | 0 | 0 | 1.42 | 0.94 | 0.01 | -0.01 | 5/5/2026 3:59:55 PM EST | |||
| 12.00 | 9.00 | 11.00 | 10.00 | % | 0.83 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.01 | 5/5/2026 3:59:55 PM EST | |||
| 13.00 | 8.60 | 10.05 | 9.33 | % | 0.72 | 0 | 0 | 1.30 | 0.91 | 0.02 | -0.01 | 5/5/2026 3:59:55 PM EST | |||
| 14.00 | 7.30 | 9.25 | 8.28 | 7.69 | % | 0.59 | 5 | 0 | 1.26 | 0.89 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 15.00 | 6.55 | 8.65 | 7.60 | 5.98 | % | 0.51 | 11 | 0 | 1.29 | 0.86 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 16.00 | 5.80 | 7.65 | 6.73 | 6.12 | +2.07 | +51.12% | 0.42 | 1 | 1 | 1.15 | 0.83 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 17.00 | 6.25 | 7.00 | 6.63 | 6.40 | +3.00 | +88.24% | 0.39 | 96 | 129 | 0.98 | 0.79 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 18.00 | 5.65 | 6.30 | 5.98 | 5.81 | +2.81 | +93.67% | 0.33 | 22 | 180 | 0.98 | 0.76 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 19.00 | 5.05 | 5.65 | 5.35 | 4.95 | +2.26 | +84.02% | 0.28 | 60 | 28 | 0.96 | 0.72 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 20.00 | 4.75 | 5.10 | 4.93 | 4.89 | +2.64 | +117.34% | 0.25 | 854 | 616 | 0.99 | 0.68 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 21.00 | 4.30 | 4.60 | 4.45 | 4.00 | +2.18 | +119.78% | 0.21 | 158 | 515 | 0.99 | 0.64 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 22.00 | 3.90 | 4.35 | 4.13 | 3.80 | +2.12 | +126.19% | 0.19 | 69 | 17 | 1.02 | 0.60 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 23.00 | 3.45 | 3.70 | 3.58 | 3.50 | +2.05 | +141.38% | 0.16 | 101 | 11 | 0.99 | 0.56 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 24.00 | 3.10 | 3.45 | 3.28 | 2.98 | % | 0.14 | 75 | 0 | 1.00 | 0.52 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 25.00 | 2.79 | 2.99 | 2.89 | 2.84 | +1.74 | +158.19% | 0.12 | 4,372 | 210 | 0.97 | 0.48 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 30.00 | 1.44 | 1.74 | 1.59 | 1.55 | % | 0.05 | 2,833 | 0 | 0.96 | 0.32 | 0.04 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 35.00 | 0.75 | 1.01 | 0.88 | 0.96 | % | 0.03 | 31 | 0 | 0.96 | 0.21 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.51 | 0.28 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.19 | -0.04 | 0.01 | -0.01 | 5/4/2026 | 5/5/2026 3:59:55 PM EST |
| 11.00 | 0.02 | 0.34 | 0.18 | 0.22 | -0.24 | -52.18% | 0.02 | 12,173 | 14,020 | 0.92 | -0.06 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 12.00 | 0.11 | 0.75 | 0.43 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.09 | -0.07 | 0.01 | -0.01 | 5/4/2026 | 5/5/2026 3:59:55 PM EST |
| 13.00 | 0.41 | 0.82 | 0.62 | 0.56 | -0.24 | -30.00% | 0.05 | 72 | 27 | 1.12 | -0.09 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 14.00 | 0.39 | 1.17 | 0.78 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.08 | -0.11 | 0.02 | -0.02 | 5/4/2026 | 5/5/2026 3:59:55 PM EST |
| 15.00 | 0.63 | 1.19 | 0.91 | 0.87 | -0.65 | -42.77% | 0.06 | 19 | 19 | 1.03 | -0.14 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 16.00 | 1.06 | 1.20 | 1.13 | 1.16 | % | 0.07 | 19 | 0 | 1.01 | -0.17 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 17.00 | 1.32 | 1.53 | 1.43 | 1.47 | -1.12 | -43.25% | 0.08 | 5 | 9 | 1.00 | -0.21 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 18.00 | 1.72 | 1.87 | 1.80 | 1.91 | -1.02 | -34.82% | 0.10 | 81 | 22 | 1.00 | -0.24 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 19.00 | 2.12 | 2.27 | 2.20 | 2.35 | -1.30 | -35.62% | 0.12 | 60 | 15 | 0.99 | -0.28 | 0.03 | -0.02 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 20.00 | 2.57 | 2.73 | 2.65 | 2.71 | -1.77 | -39.51% | 0.13 | 63 | 34 | 0.99 | -0.32 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST |
| 21.00 | 2.99 | 3.30 | 3.15 | 3.25 | % | 0.15 | 107 | 0 | 0.99 | -0.36 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 22.00 | 3.60 | 3.80 | 3.70 | 4.05 | % | 0.17 | 47 | 0 | 0.99 | -0.40 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 23.00 | 4.15 | 4.40 | 4.28 | % | 0.19 | 0 | 0 | 0.98 | -0.44 | 0.04 | -0.03 | 5/5/2026 3:59:55 PM EST | |||
| 24.00 | 4.65 | 5.00 | 4.83 | % | 0.20 | 0 | 0 | 0.97 | -0.48 | 0.04 | -0.03 | 5/5/2026 3:59:55 PM EST | |||
| 25.00 | 5.30 | 5.65 | 5.48 | 5.87 | % | 0.22 | 1 | 0 | 0.96 | -0.52 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 3:59:55 PM EST | |
| 30.00 | 9.15 | 9.90 | 9.53 | % | 0.32 | 0 | 0 | 1.04 | -0.68 | 0.04 | -0.02 | 5/5/2026 3:59:55 PM EST | |||
| 35.00 | 13.45 | 15.15 | 14.30 | % | 0.41 | 0 | 0 | 1.18 | -0.79 | 0.03 | -0.02 | 5/5/2026 3:59:55 PM EST |