Options Chain for CIPHER DIGITAL INC COM (CIFR) - $21.98 as of 7/7/2026 9:16:39 AM 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 | 18.65 | 22.70 | 20.68 | % | 20.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 2.00 | 17.65 | 21.70 | 19.68 | % | 9.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 3.00 | 16.65 | 20.70 | 18.68 | % | 6.23 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 4.00 | 15.65 | 19.70 | 17.68 | % | 4.42 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 5.00 | 14.65 | 18.70 | 16.68 | 17.30 | 0.00 | 0.00% | 3.34 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 6.00 | 13.65 | 17.70 | 15.68 | % | 2.61 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 7.00 | 12.65 | 16.50 | 14.58 | % | 2.08 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 8.00 | 11.65 | 15.60 | 13.63 | % | 1.70 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 9.00 | 10.70 | 14.45 | 12.58 | % | 1.40 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 10.00 | 9.70 | 13.25 | 11.48 | % | 1.15 | 0 | 0 | 3.49 | 0.99 | 0.01 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 11.00 | 8.75 | 12.35 | 10.55 | % | 0.96 | 0 | 0 | 3.23 | 0.98 | 0.01 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 12.00 | 7.85 | 11.40 | 9.63 | % | 0.80 | 0 | 0 | 2.95 | 0.97 | 0.01 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 13.00 | 7.15 | 10.75 | 8.95 | % | 0.69 | 0 | 0 | 2.74 | 0.94 | 0.02 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 14.00 | 7.95 | 9.40 | 8.68 | % | 0.62 | 0 | 0 | 2.50 | 0.91 | 0.02 | -0.02 | 7/6/2026 3:59:49 PM EST | |||
| 15.00 | 5.90 | 8.80 | 7.35 | 7.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.39 | 0.88 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 16.00 | 5.55 | 8.30 | 6.93 | % | 0.43 | 0 | 0 | 1.50 | 0.84 | 0.03 | -0.03 | 7/6/2026 3:59:49 PM EST | |||
| 17.00 | 4.80 | 7.00 | 5.90 | 6.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | 0.80 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 18.00 | 4.05 | 6.25 | 5.15 | % | 0.29 | 0 | 0 | 1.26 | 0.76 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 19.00 | 3.35 | 4.90 | 4.13 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 0.71 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 19.50 | 3.80 | 4.45 | 4.13 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 0.68 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 20.00 | 2.70 | 4.35 | 3.53 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.07 | 0.65 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 20.50 | 3.25 | 3.95 | 3.60 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.21 | 0.63 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 21.00 | 2.45 | 3.70 | 3.08 | 3.81 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.09 | 0.60 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 21.50 | 2.56 | 3.50 | 3.03 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.16 | 0.57 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 22.00 | 2.85 | 3.25 | 3.05 | 3.22 | 0.00 | 0.00% | 0.14 | 0 | 58 | 1.26 | 0.55 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 22.50 | 2.13 | 2.96 | 2.55 | 3.22 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.14 | 0.52 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 23.00 | 2.13 | 3.05 | 2.59 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.23 | 0.50 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 23.50 | 1.73 | 2.71 | 2.22 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.15 | 0.47 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 24.00 | 1.71 | 2.52 | 2.12 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.17 | 0.45 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 24.50 | 1.65 | 2.33 | 1.99 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.19 | 0.43 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 25.00 | 1.46 | 2.21 | 1.84 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 464 | 1.18 | 0.41 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 25.50 | 1.38 | 2.19 | 1.79 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.21 | 0.38 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 26.00 | 1.24 | 1.97 | 1.61 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.19 | 0.37 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 26.50 | 1.06 | 1.82 | 1.44 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.17 | 0.35 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 27.00 | 1.05 | 1.69 | 1.37 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.19 | 0.33 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 27.50 | 0.84 | 1.65 | 1.25 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.18 | 0.31 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 28.00 | 0.82 | 1.44 | 1.13 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.17 | 0.30 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 28.50 | 0.76 | 1.51 | 1.14 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.21 | 0.28 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 29.00 | 0.74 | 1.23 | 0.99 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.18 | 0.27 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 29.50 | 0.51 | 1.14 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 136 | 1.13 | 0.26 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 30.00 | 0.58 | 1.13 | 0.86 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.18 | 0.24 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 30.50 | 0.46 | 1.09 | 0.78 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.17 | 0.23 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 31.00 | 0.52 | 1.13 | 0.83 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.23 | 0.22 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 1.16 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.34 | 0.19 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 33.00 | 0.25 | 0.81 | 0.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.17 | 0.18 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 34.00 | 0.29 | 0.81 | 0.55 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.24 | 0.16 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 35.00 | 0.27 | 0.77 | 0.52 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.27 | 0.15 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.44 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.22 | 0.09 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 3:59:49 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 2.12 | 1.06 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.17 | 1.09 | % | 0.11 | 0 | 0 | 3.74 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 2.21 | 1.11 | % | 0.10 | 0 | 0 | 3.40 | -0.02 | 0.01 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.26 | 1.13 | % | 0.09 | 0 | 0 | 3.12 | -0.03 | 0.01 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.50 | -0.06 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 14.00 | 0.11 | 0.63 | 0.37 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.20 | -0.09 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 15.00 | 0.39 | 0.75 | 0.57 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 75 | 1.25 | -0.12 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 16.00 | 0.54 | 0.95 | 0.75 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.21 | -0.16 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 17.00 | 0.73 | 1.29 | 1.01 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.21 | -0.20 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 18.00 | 1.00 | 1.58 | 1.29 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 69 | 1.18 | -0.24 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 19.00 | 1.50 | 1.97 | 1.74 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 206 | 1.21 | -0.29 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 19.50 | 1.53 | 2.27 | 1.90 | 2.51 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.18 | -0.32 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 20.00 | 1.79 | 2.41 | 2.10 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 83 | 1.17 | -0.35 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 20.50 | 1.94 | 2.81 | 2.38 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.18 | -0.37 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 21.00 | 2.23 | 2.91 | 2.57 | 3.16 | 0.00 | 0.00% | 0.12 | 0 | 155 | 1.15 | -0.40 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 21.50 | 2.04 | 4.95 | 3.50 | 1.60 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.39 | -0.43 | 0.05 | -0.04 | 6/29/2026 | 7/6/2026 3:59:49 PM EST |
| 22.00 | 2.62 | 3.50 | 3.06 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.13 | -0.45 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 22.50 | 2.13 | 4.05 | 3.09 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.02 | -0.48 | 0.05 | -0.04 | 7/1/2026 | 7/6/2026 3:59:49 PM EST |
| 23.00 | 3.35 | 4.10 | 3.73 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.15 | -0.50 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 23.50 | 3.65 | 4.80 | 4.23 | % | 0.18 | 0 | 0 | 1.22 | -0.53 | 0.05 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 24.00 | 4.00 | 5.00 | 4.50 | 4.31 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.20 | -0.55 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 24.50 | 4.25 | 5.05 | 4.65 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.12 | -0.57 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 25.00 | 3.35 | 7.25 | 5.30 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.24 | -0.59 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 25.50 | 5.05 | 5.75 | 5.40 | % | 0.21 | 0 | 0 | 1.13 | -0.62 | 0.05 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 26.00 | 5.40 | 6.90 | 6.15 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | -0.63 | 0.05 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 26.50 | 4.90 | 7.25 | 6.08 | % | 0.23 | 0 | 0 | 1.09 | -0.65 | 0.05 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 27.00 | 6.25 | 6.90 | 6.58 | % | 0.24 | 0 | 0 | 1.13 | -0.67 | 0.05 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 27.50 | 5.95 | 8.35 | 7.15 | 8.67 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -0.69 | 0.04 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 28.00 | 6.85 | 8.95 | 7.90 | 6.94 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.32 | -0.70 | 0.04 | -0.04 | 7/1/2026 | 7/6/2026 3:59:49 PM EST |
| 28.50 | 7.15 | 8.50 | 7.83 | % | 0.27 | 0 | 0 | 1.05 | -0.72 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 29.00 | 7.15 | 9.75 | 8.45 | % | 0.29 | 0 | 0 | 1.74 | -0.73 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 29.50 | 7.85 | 9.45 | 8.65 | % | 0.29 | 0 | 0 | 1.43 | -0.74 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 30.00 | 8.10 | 10.65 | 9.38 | 9.05 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.78 | -0.76 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 30.50 | 8.35 | 10.50 | 9.43 | % | 0.31 | 0 | 0 | 1.53 | -0.77 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 31.00 | 8.90 | 10.95 | 9.93 | % | 0.32 | 0 | 0 | 1.55 | -0.78 | 0.04 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 32.00 | 9.75 | 11.85 | 10.80 | % | 0.34 | 0 | 0 | 1.57 | -0.81 | 0.03 | -0.03 | 7/6/2026 3:59:49 PM EST | |||
| 33.00 | 10.60 | 12.65 | 11.63 | 10.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.53 | -0.82 | 0.03 | -0.03 | 6/30/2026 | 7/6/2026 3:59:49 PM EST |
| 34.00 | 11.75 | 13.90 | 12.83 | % | 0.38 | 0 | 0 | 1.72 | -0.84 | 0.03 | -0.03 | 7/6/2026 3:59:49 PM EST | |||
| 35.00 | 12.45 | 14.60 | 13.53 | % | 0.39 | 0 | 0 | 1.62 | -0.85 | 0.03 | -0.03 | 7/6/2026 3:59:49 PM EST | |||
| 40.00 | 16.65 | 20.50 | 18.58 | % | 0.46 | 0 | 0 | 2.43 | -0.91 | 0.02 | -0.02 | 7/6/2026 3:59:49 PM EST |