Options Chain for CIPHER DIGITAL INC COM (CIFR) - $25.94 as of 6/28/2026 8:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.25 | 15.90 | 14.08 | 10.90 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.45 | 0.97 | 0.01 | -0.01 | 6/9/2026 | 6/26/2026 3:59:57 PM EST |
| 13.00 | 11.30 | 14.45 | 12.88 | 11.03 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.00 | 0.96 | 0.01 | -0.01 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 14.00 | 10.40 | 13.90 | 12.15 | 10.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.06 | 0.94 | 0.01 | -0.01 | 6/5/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 10.35 | 12.80 | 11.58 | 15.40 | 0.00 | 0.00% | 0.77 | 0 | 35 | 1.85 | 0.92 | 0.01 | -0.01 | 6/18/2026 | 6/26/2026 3:59:57 PM EST |
| 16.00 | 8.80 | 12.20 | 10.50 | 7.69 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.86 | 0.90 | 0.01 | -0.02 | 6/5/2026 | 6/26/2026 3:59:57 PM EST |
| 17.00 | 8.70 | 11.00 | 9.85 | 7.91 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.63 | 0.88 | 0.02 | -0.02 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 18.00 | 7.95 | 10.60 | 9.28 | 9.72 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.71 | 0.85 | 0.02 | -0.02 | 6/16/2026 | 6/26/2026 3:59:57 PM EST |
| 19.00 | 7.25 | 9.75 | 8.50 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.16 | 0.82 | 0.02 | -0.03 | 6/17/2026 | 6/26/2026 3:59:57 PM EST |
| 20.00 | 6.55 | 8.85 | 7.70 | 7.17 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.14 | 0.79 | 0.02 | -0.03 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 21.00 | 5.90 | 8.00 | 6.95 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 88 | 1.11 | 0.75 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:57 PM EST |
| 22.00 | 5.30 | 7.00 | 6.15 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.05 | 0.72 | 0.03 | -0.03 | 6/18/2026 | 6/26/2026 3:59:57 PM EST |
| 23.00 | 5.75 | 6.15 | 5.95 | 5.61 | +0.04 | +0.72% | 0.26 | 2 | 214 | 1.16 | 0.69 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 24.00 | 5.15 | 5.60 | 5.38 | 5.50 | +0.30 | +5.77% | 0.22 | 1 | 215 | 1.16 | 0.65 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 25.00 | 4.75 | 5.10 | 4.93 | 4.96 | +0.29 | +6.21% | 0.20 | 239 | 574 | 1.16 | 0.62 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 26.00 | 4.35 | 4.65 | 4.50 | 4.60 | +0.45 | +10.85% | 0.17 | 110 | 336 | 1.15 | 0.58 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 27.00 | 4.00 | 4.25 | 4.13 | 4.15 | +0.55 | +15.28% | 0.15 | 18 | 5,232 | 1.15 | 0.55 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 28.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.20 | +5.56% | 0.14 | 122 | 5,372 | 1.16 | 0.51 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 29.00 | 3.30 | 3.65 | 3.48 | 3.05 | -0.15 | -4.69% | 0.12 | 25 | 2,348 | 1.15 | 0.48 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 30.00 | 3.00 | 3.25 | 3.13 | 3.10 | +0.13 | +4.38% | 0.10 | 220 | 7,708 | 1.14 | 0.45 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 31.00 | 2.59 | 3.05 | 2.82 | 2.57 | +0.04 | +1.59% | 0.09 | 17 | 295 | 1.16 | 0.42 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 32.00 | 2.38 | 2.72 | 2.55 | 2.61 | +0.22 | +9.21% | 0.08 | 27 | 2,299 | 1.14 | 0.39 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 33.00 | 2.07 | 2.49 | 2.28 | 2.34 | +0.21 | +9.86% | 0.07 | 14 | 2,312 | 1.14 | 0.36 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 34.00 | 1.84 | 2.59 | 2.22 | 1.98 | -0.03 | -1.50% | 0.07 | 112 | 447 | 1.15 | 0.34 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 35.00 | 1.73 | 2.09 | 1.91 | 1.80 | -0.02 | -1.10% | 0.05 | 81 | 7,555 | 1.12 | 0.31 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 36.00 | 1.31 | 1.92 | 1.62 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 2,294 | 1.09 | 0.29 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 37.00 | 1.11 | 1.77 | 1.44 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 377 | 1.08 | 0.27 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 38.00 | 1.20 | 1.61 | 1.41 | 1.32 | -0.02 | -1.50% | 0.04 | 10 | 216 | 1.11 | 0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 39.00 | 0.81 | 1.84 | 1.33 | 1.28 | +0.05 | +4.07% | 0.03 | 5 | 2,002 | 1.12 | 0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 40.00 | 0.93 | 1.56 | 1.25 | 1.19 | -0.07 | -5.56% | 0.03 | 7 | 531 | 1.14 | 0.21 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 41.00 | 0.48 | 1.46 | 0.97 | 1.09 | -0.24 | -18.05% | 0.02 | 4 | 27 | 1.07 | 0.19 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 42.00 | 0.78 | 1.19 | 0.99 | 1.08 | +0.08 | +8.00% | 0.02 | 3,237 | 6,439 | 1.12 | 0.18 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 43.00 | 0.63 | 1.28 | 0.96 | 0.93 | -0.02 | -2.11% | 0.02 | 33 | 32 | 1.14 | 0.16 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 44.00 | 0.58 | 1.21 | 0.90 | 0.86 | +0.01 | +1.18% | 0.02 | 35 | 32 | 1.15 | 0.15 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 45.00 | 0.70 | 1.06 | 0.88 | 0.70 | -0.11 | -13.58% | 0.02 | 10 | 466 | 1.18 | 0.14 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.97 | 0.49 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.91 | -0.03 | 0.01 | -0.01 | 6/17/2026 | 6/26/2026 3:59:57 PM EST |
| 13.00 | 0.06 | 0.80 | 0.43 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.26 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 14.00 | 0.17 | 1.19 | 0.68 | 0.53 | +0.23 | +76.67% | 0.05 | 1 | 7 | 1.35 | -0.06 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 0.28 | 0.72 | 0.50 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.15 | -0.08 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 16.00 | 0.39 | 0.97 | 0.68 | 0.77 | +0.11 | +16.67% | 0.04 | 3 | 87 | 1.15 | -0.10 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.00 | 0.74 | 0.96 | 0.85 | 0.95 | -0.17 | -15.18% | 0.05 | 30 | 2,049 | 1.14 | -0.12 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 18.00 | 0.97 | 1.20 | 1.09 | 1.06 | -0.14 | -11.67% | 0.06 | 80 | 87 | 1.13 | -0.15 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 19.00 | 1.19 | 1.41 | 1.30 | 1.67 | +0.20 | +13.61% | 0.07 | 1 | 299 | 1.10 | -0.18 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 20.00 | 1.59 | 1.91 | 1.75 | 1.75 | -0.03 | -1.69% | 0.09 | 34 | 2,288 | 1.11 | -0.21 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 21.00 | 1.94 | 2.12 | 2.03 | 2.20 | -0.04 | -1.79% | 0.10 | 12 | 171 | 1.10 | -0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 22.00 | 2.28 | 2.66 | 2.47 | 2.47 | -0.29 | -10.51% | 0.11 | 18 | 287 | 1.09 | -0.28 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 23.00 | 2.72 | 3.15 | 2.94 | 3.10 | -0.05 | -1.59% | 0.13 | 105 | 888 | 1.09 | -0.31 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 24.00 | 3.20 | 3.75 | 3.48 | 3.62 | -0.13 | -3.47% | 0.14 | 23 | 598 | 1.13 | -0.35 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 25.00 | 3.65 | 3.95 | 3.80 | 4.06 | -0.09 | -2.17% | 0.15 | 30 | 803 | 1.08 | -0.38 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 26.00 | 4.35 | 4.50 | 4.43 | 4.42 | -0.28 | -5.96% | 0.17 | 184 | 574 | 1.08 | -0.42 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 5.22 | -0.23 | -4.22% | 0.19 | 102 | 146 | 1.08 | -0.45 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 28.00 | 5.55 | 6.20 | 5.88 | 5.89 | -0.01 | -0.17% | 0.21 | 1 | 225 | 1.14 | -0.49 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 29.00 | 5.55 | 6.80 | 6.18 | 6.70 | +0.40 | +6.35% | 0.21 | 4 | 107 | 1.05 | -0.52 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 30.00 | 6.90 | 7.15 | 7.03 | 7.20 | -0.05 | -0.69% | 0.23 | 2 | 546 | 1.07 | -0.55 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 31.00 | 7.45 | 7.90 | 7.68 | 6.65 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.07 | -0.58 | 0.03 | -0.04 | 6/23/2026 | 6/26/2026 3:59:57 PM EST |
| 32.00 | 8.35 | 8.55 | 8.45 | 8.70 | -0.10 | -1.14% | 0.26 | 5 | 43 | 1.07 | -0.61 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 33.00 | 8.60 | 10.20 | 9.40 | % | 0.28 | 0 | 0 | 1.12 | -0.64 | 0.03 | -0.04 | 6/26/2026 3:59:57 PM EST | |||
| 34.00 | 8.65 | 11.25 | 9.95 | 10.66 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.04 | -0.66 | 0.03 | -0.04 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 35.00 | 9.90 | 11.70 | 10.80 | 8.65 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.06 | -0.69 | 0.03 | -0.04 | 6/18/2026 | 6/26/2026 3:59:57 PM EST |
| 36.00 | 10.20 | 12.85 | 11.53 | % | 0.32 | 0 | 0 | 0.99 | -0.71 | 0.03 | -0.03 | 6/26/2026 3:59:57 PM EST | |||
| 37.00 | 11.95 | 13.70 | 12.83 | 12.10 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.16 | -0.73 | 0.03 | -0.03 | 6/3/2026 | 6/26/2026 3:59:57 PM EST |
| 38.00 | 12.20 | 14.60 | 13.40 | % | 0.35 | 0 | 0 | 1.04 | -0.75 | 0.03 | -0.03 | 6/26/2026 3:59:57 PM EST | |||
| 39.00 | 12.95 | 15.45 | 14.20 | 12.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.84 | -0.77 | 0.03 | -0.03 | 6/18/2026 | 6/26/2026 3:59:57 PM EST |
| 40.00 | 13.85 | 16.35 | 15.10 | 13.90 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.50 | -0.79 | 0.03 | -0.03 | 6/23/2026 | 6/26/2026 3:59:57 PM EST |
| 41.00 | 15.60 | 17.25 | 16.43 | % | 0.40 | 0 | 0 | 1.19 | -0.81 | 0.03 | -0.03 | 6/26/2026 3:59:57 PM EST | |||
| 42.00 | 16.25 | 18.15 | 17.20 | 20.60 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.13 | -0.82 | 0.02 | -0.03 | 6/11/2026 | 6/26/2026 3:59:57 PM EST |
| 43.00 | 16.40 | 19.05 | 17.73 | % | 0.41 | 0 | 0 | 1.53 | -0.84 | 0.02 | -0.03 | 6/26/2026 3:59:57 PM EST | |||
| 44.00 | 17.70 | 19.95 | 18.83 | % | 0.43 | 0 | 0 | 1.54 | -0.85 | 0.02 | -0.02 | 6/26/2026 3:59:57 PM EST | |||
| 45.00 | 18.30 | 20.90 | 19.60 | % | 0.44 | 0 | 0 | 1.56 | -0.86 | 0.02 | -0.02 | 6/26/2026 3:59:57 PM EST |