Options Chain for CIPHER DIGITAL INC COM (CIFR) - $23.07 as of 7/22/2026 6:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.45 | 25.40 | 23.43 | % | 23.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 2.00 | 20.35 | 24.50 | 22.43 | % | 11.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 3.00 | 19.40 | 23.50 | 21.45 | % | 7.15 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 4.00 | 18.45 | 22.50 | 20.48 | % | 5.12 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 5.00 | 17.50 | 21.40 | 19.45 | % | 3.89 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 6.00 | 16.50 | 20.40 | 18.45 | % | 3.07 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 7.00 | 15.55 | 19.65 | 17.60 | % | 2.51 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 8.00 | 14.55 | 18.55 | 16.55 | % | 2.07 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 9.00 | 13.55 | 17.50 | 15.53 | % | 1.73 | 0 | 0 | 3.95 | 0.99 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 10.00 | 12.60 | 16.05 | 14.33 | % | 1.43 | 0 | 0 | 3.21 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 11.00 | 11.60 | 15.20 | 13.40 | % | 1.22 | 0 | 0 | 3.04 | 0.98 | 0.00 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 12.00 | 10.75 | 14.20 | 12.48 | % | 1.04 | 0 | 0 | 2.77 | 0.97 | 0.01 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 13.00 | 10.40 | 13.15 | 11.78 | % | 0.91 | 0 | 0 | 2.50 | 0.95 | 0.01 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 14.00 | 9.50 | 12.20 | 10.85 | 4.01 | 0.00 | 0.00% | 0.78 | 0 | 24 | 2.30 | 0.93 | 0.01 | -0.02 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 15.00 | 8.60 | 11.15 | 9.88 | % | 0.66 | 0 | 0 | 2.07 | 0.91 | 0.01 | -0.02 | 7/22/2026 3:59:58 PM EST | |||
| 16.00 | 7.40 | 10.50 | 8.95 | 6.60 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.06 | 0.89 | 0.02 | -0.03 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 16.50 | 7.65 | 9.70 | 8.68 | 6.28 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.81 | 0.88 | 0.02 | -0.03 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 17.00 | 6.60 | 9.65 | 8.13 | 7.97 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.95 | 0.86 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 17.50 | 6.35 | 9.30 | 7.83 | 7.55 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.92 | 0.85 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 18.00 | 5.85 | 9.20 | 7.53 | 5.65 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.01 | 0.83 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 18.50 | 5.85 | 8.60 | 7.23 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 43 | 1.87 | 0.81 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 19.00 | 5.20 | 7.80 | 6.50 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.65 | 0.80 | 0.03 | -0.04 | 7/16/2026 | 7/22/2026 3:59:58 PM EST |
| 19.50 | 5.55 | 7.70 | 6.63 | 6.08 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.25 | 0.78 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 20.00 | 6.00 | 6.65 | 6.33 | 6.00 | +0.20 | +3.45% | 0.32 | 1 | 132 | 1.29 | 0.76 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 20.50 | 5.00 | 7.45 | 6.23 | 5.67 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.35 | 0.74 | 0.03 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 21.00 | 5.30 | 5.90 | 5.60 | 5.39 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.24 | 0.72 | 0.03 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 21.50 | 4.55 | 6.00 | 5.28 | 4.80 | +0.09 | +1.92% | 0.25 | 6 | 232 | 1.22 | 0.70 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 22.00 | 4.40 | 5.95 | 5.18 | 4.57 | -0.33 | -6.74% | 0.24 | 10 | 26 | 1.28 | 0.68 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 22.50 | 4.45 | 5.10 | 4.78 | 4.33 | -0.17 | -3.78% | 0.21 | 4 | 14 | 1.23 | 0.66 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 23.00 | 3.95 | 5.40 | 4.68 | 4.50 | +0.65 | +16.89% | 0.20 | 7 | 111 | 1.28 | 0.64 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 23.50 | 3.65 | 5.30 | 4.48 | 4.15 | +0.65 | +18.58% | 0.19 | 70 | 30 | 1.30 | 0.62 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 24.00 | 3.70 | 4.40 | 4.05 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.23 | 0.60 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 24.50 | 3.50 | 4.70 | 4.10 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 178 | 1.32 | 0.58 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 25.00 | 2.96 | 4.00 | 3.48 | 3.33 | +0.81 | +32.15% | 0.14 | 9 | 194 | 1.18 | 0.56 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 25.50 | 3.05 | 3.75 | 3.40 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.22 | 0.54 | 0.04 | -0.05 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 26.00 | 2.87 | 3.90 | 3.39 | 3.03 | +0.64 | +26.78% | 0.13 | 114 | 230 | 1.27 | 0.52 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 26.50 | 2.42 | 3.40 | 2.91 | 3.02 | +0.78 | +34.83% | 0.11 | 1 | 33 | 1.18 | 0.50 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.00 | 2.43 | 3.25 | 2.84 | 2.55 | -0.35 | -12.07% | 0.11 | 3 | 445 | 1.21 | 0.48 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.50 | 2.40 | 3.10 | 2.75 | 1.56 | -0.44 | -22.00% | 0.10 | 1 | 64 | 1.23 | 0.46 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 28.00 | 2.25 | 2.96 | 2.61 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.23 | 0.44 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 28.50 | 2.10 | 2.75 | 2.43 | 2.29 | 0.00 | 0.00% | 0.09 | 0 | 177 | 1.22 | 0.42 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 29.00 | 1.95 | 2.61 | 2.28 | 1.92 | -0.12 | -5.89% | 0.08 | 43 | 141 | 1.22 | 0.40 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 30.00 | 1.68 | 2.35 | 2.02 | 1.86 | +0.26 | +16.25% | 0.07 | 4 | 358 | 1.22 | 0.37 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 31.00 | 1.47 | 2.11 | 1.79 | 1.70 | +0.27 | +18.89% | 0.06 | 34 | 162 | 1.22 | 0.34 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 35.00 | 0.90 | 1.30 | 1.10 | 1.16 | +0.06 | +5.46% | 0.03 | 14 | 247 | 1.21 | 0.24 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.16 | 1.08 | % | 0.18 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.18 | 1.09 | % | 0.14 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.74 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 10.00 | 0.02 | 0.33 | 0.18 | 0.09 | -0.06 | -40.00% | 0.02 | 5 | 6 | 1.60 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.85 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 12.00 | 0.01 | 0.46 | 0.24 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | -0.03 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 13.00 | 0.03 | 0.54 | 0.29 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.31 | -0.05 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 14.00 | 0.17 | 0.68 | 0.43 | 0.37 | -0.06 | -13.96% | 0.03 | 4 | 5,025 | 1.39 | -0.07 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 0.76 | 0.53 | 0.45 | -0.01 | -2.18% | 0.04 | 1 | 70 | 1.36 | -0.09 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 16.00 | 0.33 | 1.07 | 0.70 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 178 | 1.33 | -0.11 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 16.50 | 0.53 | 1.22 | 0.88 | 0.88 | -0.47 | -34.82% | 0.05 | 3 | 6 | 1.38 | -0.12 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 17.00 | 0.62 | 1.19 | 0.91 | 0.87 | -0.15 | -14.71% | 0.05 | 4 | 99 | 1.33 | -0.14 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 17.50 | 0.47 | 1.42 | 0.95 | % | 0.05 | 0 | 0 | 1.26 | -0.15 | 0.02 | -0.04 | 7/22/2026 3:59:58 PM EST | |||
| 18.00 | 0.80 | 1.28 | 1.04 | 1.13 | -0.11 | -8.88% | 0.06 | 2 | 111 | 1.26 | -0.17 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 18.50 | 0.96 | 1.41 | 1.19 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.26 | -0.18 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 19.00 | 1.09 | 1.76 | 1.43 | 3.58 | 0.00 | 0.00% | 0.08 | 0 | 78 | 1.29 | -0.20 | 0.03 | -0.04 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 19.50 | 1.09 | 2.06 | 1.58 | 1.63 | +0.08 | +5.17% | 0.08 | 4 | 13 | 1.28 | -0.22 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 20.00 | 1.22 | 1.94 | 1.58 | 1.83 | -0.26 | -12.44% | 0.08 | 12 | 282 | 1.21 | -0.24 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 20.50 | 1.57 | 2.36 | 1.97 | 4.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | -0.26 | 0.03 | -0.05 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 21.00 | 1.55 | 2.47 | 2.01 | 3.78 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.23 | -0.28 | 0.03 | -0.05 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 21.50 | 1.84 | 2.56 | 2.20 | 3.88 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.22 | -0.30 | 0.04 | -0.05 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 22.00 | 2.02 | 3.10 | 2.56 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | -0.32 | 0.04 | -0.05 | 7/16/2026 | 7/22/2026 3:59:58 PM EST |
| 22.50 | 2.38 | 3.20 | 2.79 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.26 | -0.34 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 23.00 | 2.20 | 3.30 | 2.75 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.16 | -0.36 | 0.04 | -0.05 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 23.50 | 2.53 | 3.85 | 3.19 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.23 | -0.38 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 24.00 | 3.10 | 4.10 | 3.60 | 7.13 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.27 | -0.40 | 0.04 | -0.05 | 7/16/2026 | 7/22/2026 3:59:58 PM EST |
| 24.50 | 3.20 | 4.10 | 3.65 | % | 0.15 | 0 | 0 | 1.20 | -0.42 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 25.00 | 2.64 | 4.65 | 3.65 | 6.66 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.10 | -0.44 | 0.04 | -0.05 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 25.50 | 3.95 | 5.20 | 4.58 | 4.51 | % | 0.18 | 1 | 0 | 1.31 | -0.46 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST | |
| 26.00 | 3.25 | 5.00 | 4.13 | 5.03 | -2.92 | -36.73% | 0.16 | 1 | 3 | 1.06 | -0.48 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 26.50 | 4.05 | 5.65 | 4.85 | % | 0.18 | 0 | 0 | 1.19 | -0.50 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 27.00 | 4.90 | 5.90 | 5.40 | 5.30 | -5.25 | -49.77% | 0.20 | 2 | 2 | 1.26 | -0.52 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.50 | 4.20 | 6.00 | 5.10 | % | 0.19 | 0 | 0 | 1.04 | -0.54 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 28.00 | 4.95 | 6.80 | 5.88 | % | 0.21 | 0 | 0 | 1.19 | -0.56 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 28.50 | 5.80 | 6.95 | 6.38 | % | 0.22 | 0 | 0 | 1.24 | -0.58 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 29.00 | 6.35 | 7.05 | 6.70 | 7.48 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.23 | -0.60 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 30.00 | 6.15 | 9.05 | 7.60 | 8.26 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.26 | -0.63 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 31.00 | 7.90 | 8.55 | 8.23 | % | 0.27 | 0 | 0 | 1.23 | -0.66 | 0.04 | -0.05 | 7/22/2026 3:59:58 PM EST | |||
| 35.00 | 11.30 | 12.05 | 11.68 | % | 0.33 | 0 | 0 | 1.25 | -0.76 | 0.03 | -0.04 | 7/22/2026 3:59:58 PM EST |