Options Chain for CIPHER DIGITAL INC COM (CIFR) - $26.18 as of 6/17/2026 6:22:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.50 | 17.30 | 15.90 | 17.20 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 13.55 | 16.30 | 14.93 | 14.33 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 13.00 | 12.50 | 15.30 | 13.90 | 11.07 | 0.00 | 0.00% | 1.07 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 14.00 | 11.30 | 14.30 | 12.80 | % | 0.91 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 15.00 | 10.60 | 13.35 | 11.98 | 8.50 | 0.00 | 0.00% | 0.80 | 0 | 5 | 3.92 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 15.50 | 10.00 | 12.80 | 11.40 | % | 0.74 | 0 | 0 | 3.76 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 16.00 | 9.60 | 12.35 | 10.98 | 11.64 | +5.17 | +79.91% | 0.69 | 1 | 1 | 3.56 | 0.98 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 16.50 | 9.00 | 11.85 | 10.43 | 8.07 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.45 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 17.00 | 8.45 | 11.40 | 9.93 | % | 0.58 | 0 | 0 | 3.30 | 0.98 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 17.50 | 8.05 | 10.90 | 9.48 | % | 0.54 | 0 | 0 | 3.16 | 0.97 | 0.01 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 18.00 | 7.40 | 10.40 | 8.90 | 9.38 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.06 | 0.95 | 0.02 | -0.02 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 18.50 | 7.30 | 9.95 | 8.63 | 8.29 | 0.00 | 0.00% | 0.47 | 0 | 46 | 2.92 | 0.95 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 19.00 | 6.80 | 9.50 | 8.15 | 8.20 | +1.93 | +30.79% | 0.43 | 1 | 92 | 2.82 | 0.93 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 19.50 | 6.30 | 8.60 | 7.45 | 3.22 | 0.00 | 0.00% | 0.38 | 0 | 22 | 2.39 | 0.92 | 0.02 | -0.04 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 20.00 | 5.70 | 7.70 | 6.70 | 6.67 | +3.87 | +138.22% | 0.34 | 2 | 6 | 2.00 | 0.90 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 20.50 | 5.75 | 7.45 | 6.60 | 6.44 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.06 | 0.88 | 0.03 | -0.05 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 21.00 | 5.45 | 7.10 | 6.28 | 6.33 | +3.32 | +110.30% | 0.30 | 20 | 12 | 1.34 | 0.86 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 21.50 | 5.00 | 7.30 | 6.15 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.50 | 0.84 | 0.04 | -0.05 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 4.65 | 5.50 | 5.08 | 5.45 | -0.10 | -1.81% | 0.23 | 2 | 37 | 1.11 | 0.82 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 22.50 | 4.25 | 6.10 | 5.18 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.38 | 0.79 | 0.05 | -0.06 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 23.00 | 3.80 | 4.70 | 4.25 | 4.87 | +0.70 | +16.79% | 0.18 | 5 | 120 | 1.05 | 0.77 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 23.50 | 3.60 | 4.15 | 3.88 | 3.95 | -0.30 | -7.06% | 0.17 | 17 | 126 | 1.04 | 0.74 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 24.00 | 3.20 | 3.70 | 3.45 | 4.50 | +0.53 | +13.35% | 0.14 | 3 | 368 | 0.99 | 0.71 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 24.50 | 2.86 | 3.40 | 3.13 | 4.35 | +0.70 | +19.18% | 0.13 | 14 | 75 | 0.99 | 0.68 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 2.80 | 3.40 | 3.10 | 3.65 | +0.71 | +24.15% | 0.12 | 12 | 182 | 1.12 | 0.64 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 25.50 | 2.52 | 2.80 | 2.66 | 3.37 | +0.17 | +5.32% | 0.10 | 9 | 39 | 1.03 | 0.61 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 2.25 | 2.58 | 2.42 | 3.25 | +0.55 | +20.37% | 0.09 | 49 | 280 | 1.04 | 0.57 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 26.50 | 2.01 | 2.27 | 2.14 | 1.95 | -0.82 | -29.61% | 0.08 | 16 | 107 | 1.02 | 0.54 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 27.00 | 1.79 | 2.08 | 1.94 | 2.33 | +0.21 | +9.91% | 0.07 | 14 | 36 | 1.02 | 0.50 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 27.50 | 1.58 | 1.84 | 1.71 | 1.73 | -0.30 | -14.78% | 0.06 | 17 | 77 | 1.01 | 0.47 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 28.00 | 1.40 | 1.65 | 1.53 | 2.15 | +0.30 | +16.22% | 0.05 | 36 | 380 | 1.01 | 0.43 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 28.50 | 1.21 | 1.48 | 1.35 | 1.80 | +0.20 | +12.50% | 0.05 | 22 | 179 | 1.01 | 0.40 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 29.00 | 1.15 | 1.32 | 1.24 | 1.56 | +0.09 | +6.13% | 0.04 | 310 | 458 | 1.03 | 0.37 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 0.78 | 1.19 | 0.99 | 0.95 | -0.27 | -22.14% | 0.03 | 178 | 1,027 | 1.03 | 0.31 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 31.00 | 0.57 | 0.85 | 0.71 | 1.10 | -0.03 | -2.66% | 0.02 | 57 | 87 | 1.00 | 0.26 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 32.00 | 0.44 | 0.89 | 0.67 | 1.08 | +0.33 | +44.00% | 0.02 | 28 | 124 | 1.07 | 0.21 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 33.00 | 0.31 | 0.57 | 0.44 | 0.69 | +0.14 | +25.46% | 0.01 | 48 | 41 | 1.01 | 0.18 | 0.05 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 34.00 | 0.24 | 0.99 | 0.62 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.20 | 0.14 | 0.04 | -0.04 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 35.00 | 0.02 | 0.73 | 0.38 | 0.50 | +0.10 | +25.00% | 0.01 | 199 | 236 | 1.10 | 0.12 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 36.00 | 0.15 | 0.47 | 0.31 | 0.36 | -0.06 | -14.29% | 0.01 | 6 | 3 | 1.15 | 0.10 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.49 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.07 | 0.02 | -0.03 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.44 | 0.22 | 0.18 | +0.03 | +20.00% | 0.01 | 3 | 16 | 1.42 | 0.06 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.04 | 0.02 | -0.02 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.03 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.28 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 2.83 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.10 | 0 | 8 | 5.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.92 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.08 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,590 | 1.28 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.18 | -0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 2.18 | 1.09 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.35 | -0.02 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.59 | -0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.36 | 0.21 | 0.16 | +0.02 | +14.29% | 0.01 | 25 | 128 | 1.28 | -0.05 | 0.02 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.42 | -0.05 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 19.00 | 0.12 | 0.31 | 0.22 | 0.16 | -0.02 | -11.12% | 0.01 | 22 | 105 | 1.18 | -0.07 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 19.50 | 0.16 | 0.64 | 0.40 | 0.18 | -0.09 | -33.34% | 0.02 | 5 | 19 | 1.30 | -0.08 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 20.00 | 0.21 | 0.42 | 0.32 | 0.29 | -0.01 | -3.34% | 0.02 | 9 | 114 | 1.16 | -0.10 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 20.50 | 0.23 | 0.42 | 0.33 | 0.25 | -0.11 | -30.56% | 0.02 | 3 | 84 | 1.09 | -0.12 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 21.00 | 0.27 | 0.51 | 0.39 | 0.41 | +0.01 | +2.50% | 0.02 | 13 | 156 | 1.07 | -0.14 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 21.50 | 0.31 | 0.98 | 0.65 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.19 | -0.16 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 22.00 | 0.50 | 0.70 | 0.60 | 0.45 | -0.20 | -30.77% | 0.03 | 37 | 198 | 1.09 | -0.18 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 22.50 | 0.42 | 1.88 | 1.15 | 0.47 | -0.19 | -28.79% | 0.05 | 2 | 25 | 1.39 | -0.21 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 23.00 | 0.72 | 1.19 | 0.96 | 0.60 | -0.16 | -21.06% | 0.04 | 12 | 50 | 1.14 | -0.23 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 23.50 | 0.87 | 1.24 | 1.06 | 0.77 | -0.17 | -18.09% | 0.05 | 32 | 72 | 1.10 | -0.26 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 24.00 | 1.03 | 1.35 | 1.19 | 0.89 | -0.41 | -31.54% | 0.05 | 1 | 15 | 1.08 | -0.29 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 24.50 | 1.17 | 1.49 | 1.33 | 1.34 | +0.10 | +8.07% | 0.05 | 45 | 41 | 1.05 | -0.32 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 25.00 | 1.42 | 1.79 | 1.61 | 1.35 | -0.07 | -4.93% | 0.06 | 45 | 41 | 1.09 | -0.36 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 25.50 | 1.53 | 2.00 | 1.77 | 1.72 | -0.20 | -10.42% | 0.07 | 2 | 20 | 1.04 | -0.39 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 26.00 | 1.84 | 2.35 | 2.10 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.09 | -0.43 | 0.07 | -0.08 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 26.50 | 2.12 | 2.57 | 2.35 | 2.32 | -3.93 | -62.88% | 0.09 | 26 | 7 | 1.08 | -0.46 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 27.00 | 2.38 | 2.87 | 2.63 | 2.60 | -0.11 | -4.06% | 0.10 | 58 | 36 | 1.07 | -0.50 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 27.50 | 2.73 | 3.10 | 2.92 | 2.29 | -0.51 | -18.22% | 0.11 | 42 | 4 | 1.08 | -0.53 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 28.00 | 3.00 | 4.25 | 3.63 | 5.76 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.27 | -0.57 | 0.07 | -0.07 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 28.50 | 3.35 | 3.85 | 3.60 | % | 0.13 | 0 | 0 | 1.09 | -0.60 | 0.07 | -0.07 | 6/17/2026 3:59:58 PM EST | |||
| 29.00 | 3.60 | 4.15 | 3.88 | 3.25 | -2.37 | -42.18% | 0.13 | 13 | 4 | 1.06 | -0.63 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 4.35 | 5.10 | 4.73 | 3.60 | -0.55 | -13.26% | 0.16 | 1 | 36 | 1.12 | -0.69 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 31.00 | 4.95 | 5.80 | 5.38 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.03 | -0.74 | 0.06 | -0.06 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 32.00 | 4.80 | 6.90 | 5.85 | 10.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -0.79 | 0.05 | -0.05 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 33.00 | 5.45 | 8.80 | 7.13 | 11.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.01 | -0.82 | 0.05 | -0.05 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 34.00 | 6.30 | 8.80 | 7.55 | % | 0.22 | 0 | 0 | 1.59 | -0.86 | 0.04 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 35.00 | 7.20 | 9.95 | 8.58 | % | 0.25 | 0 | 0 | 1.65 | -0.88 | 0.03 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 36.00 | 8.70 | 10.70 | 9.70 | % | 0.27 | 0 | 0 | 1.71 | -0.90 | 0.03 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 9.65 | 11.50 | 10.58 | 12.95 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.67 | -0.93 | 0.02 | -0.03 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 38.00 | 10.60 | 13.20 | 11.90 | % | 0.31 | 0 | 0 | 2.18 | -0.94 | 0.02 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 39.00 | 11.60 | 14.15 | 12.88 | % | 0.33 | 0 | 0 | 2.26 | -0.96 | 0.02 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 40.00 | 11.80 | 15.60 | 13.70 | % | 0.34 | 0 | 0 | 2.56 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 41.00 | 12.75 | 16.60 | 14.68 | % | 0.36 | 0 | 0 | 2.64 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 42.00 | 13.75 | 17.70 | 15.73 | % | 0.37 | 0 | 0 | 2.77 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:58 PM EST |