Options Chain for CIPHER DIGITAL INC COM (CIFR) - $25.90 as of 7/24/2026 7:38:37 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 | 20.95 | 24.10 | 22.53 | 23.90 | +0.95 | +4.14% | 22.53 | 1 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 2.00 | 19.25 | 23.20 | 21.23 | 22.05 | 0.00 | 0.00% | 10.62 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 3.00 | 18.00 | 22.20 | 20.10 | 19.60 | 0.00 | 0.00% | 6.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 4.00 | 17.90 | 21.20 | 19.55 | 18.70 | 0.00 | 0.00% | 4.89 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 5.00 | 16.30 | 20.10 | 18.20 | % | 3.64 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 6.00 | 15.70 | 19.20 | 17.45 | % | 2.91 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 7.00 | 14.20 | 18.20 | 16.20 | % | 2.31 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 8.00 | 13.15 | 17.20 | 15.18 | % | 1.90 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 9.00 | 12.55 | 16.05 | 14.30 | 10.35 | 0.00 | 0.00% | 1.59 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 11.10 | 15.10 | 13.10 | % | 1.31 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 11.00 | 10.65 | 14.15 | 12.40 | % | 1.13 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 12.00 | 9.15 | 13.20 | 11.18 | % | 0.93 | 0 | 0 | 3.98 | 0.99 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 13.00 | 8.35 | 12.20 | 10.28 | 10.75 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.62 | 0.97 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 8.10 | 11.25 | 9.68 | % | 0.69 | 0 | 0 | 2.95 | 0.96 | 0.01 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 15.00 | 6.40 | 10.35 | 8.38 | 6.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.63 | 0.93 | 0.02 | -0.02 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 6.75 | 9.05 | 7.90 | 3.25 | 0.00 | 0.00% | 0.49 | 0 | 316 | 2.47 | 0.90 | 0.02 | -0.03 | 7/17/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 5.10 | 8.10 | 6.60 | 4.26 | 0.00 | 0.00% | 0.39 | 0 | 17 | 2.38 | 0.86 | 0.03 | -0.04 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 5.15 | 7.10 | 6.13 | 7.25 | +0.26 | +3.72% | 0.34 | 1 | 283 | 1.37 | 0.82 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.50 | 3.55 | 7.10 | 5.33 | 6.62 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.21 | 0.80 | 0.04 | -0.05 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 3.80 | 6.60 | 5.20 | 5.77 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.17 | 0.78 | 0.04 | -0.05 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 19.50 | 4.00 | 6.60 | 5.30 | 6.00 | -0.20 | -3.23% | 0.27 | 10 | 130 | 1.53 | 0.75 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 4.35 | 5.80 | 5.08 | 6.55 | 0.00 | 0.00% | 0.25 | 0 | 241 | 1.61 | 0.73 | 0.04 | -0.06 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 20.50 | 3.40 | 5.00 | 4.20 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 91 | 1.29 | 0.70 | 0.05 | -0.06 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 3.60 | 4.55 | 4.08 | 4.85 | +0.40 | +8.99% | 0.19 | 1 | 238 | 1.38 | 0.68 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.50 | 3.40 | 4.55 | 3.98 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.46 | 0.65 | 0.05 | -0.07 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 3.85 | 3.53 | 3.87 | -1.78 | -31.51% | 0.16 | 4 | 100 | 1.36 | 0.62 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.50 | 2.89 | 3.60 | 3.25 | 3.57 | -1.88 | -34.50% | 0.14 | 8 | 334 | 1.34 | 0.60 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 2.85 | 3.80 | 3.33 | 3.54 | -1.55 | -30.46% | 0.14 | 20 | 139 | 1.49 | 0.57 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.50 | 2.38 | 3.20 | 2.79 | 3.22 | -1.37 | -29.85% | 0.12 | 12 | 76 | 1.34 | 0.54 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 2.27 | 3.20 | 2.74 | 2.61 | -1.71 | -39.59% | 0.11 | 169 | 1,268 | 1.41 | 0.52 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.50 | 1.26 | 2.61 | 1.94 | 3.21 | -0.71 | -18.12% | 0.08 | 14 | 28 | 1.13 | 0.49 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 1.86 | 2.51 | 2.19 | 2.55 | -1.11 | -30.33% | 0.09 | 24 | 310 | 1.32 | 0.47 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.50 | 1.75 | 2.75 | 2.25 | 3.51 | 0.00 | 0.00% | 0.09 | 0 | 83 | 1.43 | 0.44 | 0.05 | -0.07 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 1.58 | 2.07 | 1.83 | 2.65 | -0.82 | -23.64% | 0.07 | 9 | 176 | 1.30 | 0.42 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.50 | 1.39 | 2.29 | 1.84 | 2.62 | -0.65 | -19.88% | 0.07 | 1 | 131 | 1.38 | 0.40 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 1.14 | 1.88 | 1.51 | 2.51 | -0.49 | -16.34% | 0.06 | 8 | 814 | 1.28 | 0.38 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.50 | 0.57 | 1.90 | 1.24 | 1.50 | -1.45 | -49.16% | 0.05 | 6 | 39 | 1.19 | 0.36 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 1.04 | 2.17 | 1.61 | 1.40 | -1.39 | -49.83% | 0.06 | 26 | 309 | 1.44 | 0.33 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.50 | 0.68 | 1.84 | 1.26 | 1.80 | -0.50 | -21.74% | 0.04 | 2 | 197 | 1.32 | 0.32 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 0.71 | 1.39 | 1.05 | 1.29 | -1.09 | -45.80% | 0.04 | 160 | 13 | 1.27 | 0.30 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 0.74 | 1.40 | 1.07 | 1.12 | -0.84 | -42.86% | 0.04 | 6 | 211 | 1.38 | 0.26 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 31.00 | 0.52 | 1.17 | 0.85 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.34 | 0.23 | 0.04 | -0.05 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 0.48 | 0.86 | 0.67 | 0.96 | -0.44 | -31.43% | 0.02 | 1 | 18 | 1.31 | 0.20 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 33.00 | 0.10 | 0.75 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.17 | 0.03 | -0.05 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 34.00 | 0.09 | 1.48 | 0.79 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | 0.15 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 0.83 | 0.57 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.44 | 0.13 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.11 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 6.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.56 | 0.78 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.10 | -0.25 | -71.43% | 0.02 | 126 | 100 | 2.26 | -0.01 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.41 | 0.21 | 0.14 | +0.03 | +27.28% | 0.02 | 139 | 126 | 1.53 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.41 | 0.21 | 0.21 | +0.04 | +23.53% | 0.01 | 27 | 50 | 1.31 | -0.04 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.65 | 0.33 | 0.25 | +0.13 | +108.34% | 0.02 | 51 | 138 | 1.28 | -0.07 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.79 | 0.52 | 0.36 | +0.15 | +71.43% | 0.03 | 3 | 79 | 1.45 | -0.10 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 0.45 | 0.83 | 0.64 | 0.55 | +0.23 | +71.88% | 0.04 | 1 | 69 | 1.39 | -0.14 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 0.47 | 1.04 | 0.76 | 0.78 | -0.03 | -3.71% | 0.04 | 5 | 22 | 1.29 | -0.18 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.50 | 0.74 | 1.61 | 1.18 | 0.73 | +0.06 | +8.96% | 0.06 | 2 | 143 | 1.47 | -0.20 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 0.96 | 1.29 | 1.13 | 1.00 | -0.15 | -13.05% | 0.06 | 19 | 52 | 1.35 | -0.22 | 0.04 | -0.05 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.50 | 0.91 | 1.80 | 1.36 | 0.89 | +0.02 | +2.30% | 0.07 | 42 | 66 | 1.38 | -0.25 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 1.33 | 1.66 | 1.50 | 1.43 | +0.41 | +40.20% | 0.07 | 35 | 59 | 1.36 | -0.27 | 0.04 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.50 | 1.44 | 1.83 | 1.64 | 1.60 | +0.50 | +45.46% | 0.08 | 18 | 132 | 1.32 | -0.30 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 1.71 | 2.15 | 1.93 | 1.51 | -0.25 | -14.21% | 0.09 | 17 | 47 | 1.37 | -0.32 | 0.05 | -0.06 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.50 | 1.81 | 2.24 | 2.03 | 1.82 | +0.42 | +30.00% | 0.09 | 54 | 271 | 1.30 | -0.35 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 2.10 | 3.25 | 2.68 | 1.96 | +0.45 | +29.81% | 0.12 | 10 | 36 | 1.52 | -0.38 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.50 | 2.30 | 2.81 | 2.56 | 1.95 | -0.53 | -21.38% | 0.11 | 6 | 38 | 1.32 | -0.40 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 2.10 | 3.05 | 2.58 | 2.58 | +0.66 | +34.38% | 0.11 | 5 | 11 | 1.20 | -0.43 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.50 | 2.77 | 4.70 | 3.74 | 2.39 | +0.04 | +1.71% | 0.16 | 4 | 8 | 1.60 | -0.46 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 3.25 | 3.65 | 3.45 | 3.50 | +1.10 | +45.84% | 0.14 | 50 | 61 | 1.35 | -0.48 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.50 | 3.55 | 4.85 | 4.20 | % | 0.17 | 0 | 0 | 1.55 | -0.51 | 0.05 | -0.07 | 7/24/2026 3:59:58 PM EST | |||
| 25.00 | 3.85 | 4.25 | 4.05 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.32 | -0.53 | 0.05 | -0.07 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 25.50 | 4.15 | 5.50 | 4.83 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.54 | -0.56 | 0.05 | -0.07 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 4.35 | 6.45 | 5.40 | 4.50 | +1.19 | +35.96% | 0.21 | 2 | 32 | 1.62 | -0.58 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.50 | 4.90 | 6.45 | 5.68 | 3.85 | +0.15 | +4.06% | 0.21 | 1 | 30 | 1.60 | -0.60 | 0.05 | -0.07 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 5.20 | 5.80 | 5.50 | 6.33 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.34 | -0.62 | 0.05 | -0.07 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 27.50 | 5.50 | 7.10 | 6.30 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.54 | -0.64 | 0.05 | -0.07 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 5.90 | 6.80 | 6.35 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.39 | -0.67 | 0.05 | -0.06 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 28.50 | 5.85 | 8.15 | 7.00 | 6.71 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.48 | -0.68 | 0.05 | -0.06 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 6.65 | 9.10 | 7.88 | 7.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.76 | -0.70 | 0.05 | -0.06 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 7.45 | 9.15 | 8.30 | % | 0.28 | 0 | 0 | 1.59 | -0.74 | 0.04 | -0.06 | 7/24/2026 3:59:58 PM EST | |||
| 31.00 | 7.25 | 9.95 | 8.60 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.97 | -0.77 | 0.04 | -0.05 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 8.25 | 11.05 | 9.65 | % | 0.30 | 0 | 0 | 2.01 | -0.80 | 0.04 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 33.00 | 9.10 | 11.95 | 10.53 | % | 0.32 | 0 | 0 | 2.05 | -0.83 | 0.03 | -0.05 | 7/24/2026 3:59:58 PM EST | |||
| 34.00 | 10.00 | 12.65 | 11.33 | % | 0.33 | 0 | 0 | 2.08 | -0.85 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 10.95 | 13.55 | 12.25 | % | 0.35 | 0 | 0 | 2.10 | -0.87 | 0.03 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 36.00 | 11.85 | 14.50 | 13.18 | % | 0.37 | 0 | 0 | 2.15 | -0.89 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST |