Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.18 as of 8/9/2026 8:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.75 | 9.30 | 8.03 | % | 0.89 | 0 | 0 | 2.98 | 0.99 | 0.01 | -0.02 | 8/10/2026 9:58:58 AM EST | |||
| 10.00 | 6.10 | 7.95 | 7.03 | % | 0.70 | 0 | 0 | 2.63 | 0.97 | 0.01 | -0.02 | 8/10/2026 9:58:58 AM EST | |||
| 11.00 | 5.35 | 7.05 | 6.20 | % | 0.56 | 0 | 0 | 2.37 | 0.94 | 0.02 | -0.03 | 8/10/2026 9:58:58 AM EST | |||
| 12.00 | 4.60 | 6.05 | 5.33 | 5.45 | -3.55 | -39.45% | 0.44 | 1 | 1 | 2.03 | 0.90 | 0.03 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 13.00 | 3.80 | 5.75 | 4.78 | % | 0.37 | 0 | 0 | 2.27 | 0.85 | 0.05 | -0.04 | 8/10/2026 9:58:58 AM EST | |||
| 13.50 | 3.45 | 4.75 | 4.10 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.24 | 0.82 | 0.05 | -0.04 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 14.00 | 3.10 | 4.35 | 3.73 | 10.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 0.79 | 0.06 | -0.04 | 8/3/2026 | 8/10/2026 9:58:58 AM EST |
| 15.00 | 2.54 | 3.65 | 3.10 | 2.90 | -0.21 | -6.76% | 0.21 | 2 | 43 | 1.15 | 0.72 | 0.07 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 16.00 | 2.19 | 2.37 | 2.28 | 2.14 | -0.49 | -18.64% | 0.14 | 2 | 4 | 0.97 | 0.65 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 17.00 | 1.73 | 1.95 | 1.84 | 1.88 | -0.24 | -11.33% | 0.11 | 1,299 | 1,158 | 1.00 | 0.57 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 18.00 | 1.38 | 1.60 | 1.49 | 1.45 | -0.21 | -12.66% | 0.08 | 531 | 605 | 1.12 | 0.49 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 19.00 | 1.05 | 1.25 | 1.15 | 1.11 | -0.23 | -17.17% | 0.06 | 9 | 77 | 1.04 | 0.41 | 0.08 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 19.50 | 0.94 | 1.11 | 1.03 | 0.94 | -0.50 | -34.73% | 0.05 | 5 | 68 | 1.03 | 0.37 | 0.08 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 20.00 | 0.83 | 1.00 | 0.92 | 0.90 | -0.19 | -17.44% | 0.05 | 603 | 362 | 1.08 | 0.33 | 0.08 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 20.50 | 0.66 | 0.93 | 0.80 | 0.86 | -0.24 | -21.82% | 0.04 | 2 | 48 | 1.12 | 0.30 | 0.08 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 21.00 | 0.56 | 0.96 | 0.76 | 0.72 | -0.18 | -20.00% | 0.04 | 4 | 239 | 1.10 | 0.27 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 21.50 | 0.49 | 1.19 | 0.84 | 0.74 | -0.22 | -22.92% | 0.04 | 2 | 15 | 0.99 | 0.24 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.19 | -27.54% | 0.03 | 10 | 320 | 1.04 | 0.21 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 22.50 | 0.43 | 0.54 | 0.49 | 0.35 | -0.20 | -36.37% | 0.02 | 6 | 85 | 1.07 | 0.19 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 23.00 | 0.32 | 0.69 | 0.51 | 0.51 | -0.02 | -3.78% | 0.02 | 8 | 89 | 1.16 | 0.16 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 23.50 | 0.28 | 0.65 | 0.47 | 0.44 | -0.08 | -15.39% | 0.02 | 8 | 26 | 1.14 | 0.14 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 24.00 | 0.29 | 0.41 | 0.35 | 0.42 | -0.05 | -10.64% | 0.01 | 3 | 66 | 1.08 | 0.12 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 24.50 | 0.16 | 0.40 | 0.28 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 21 | 1.07 | 0.11 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 25.00 | 0.12 | 0.43 | 0.28 | 0.27 | -0.13 | -32.50% | 0.01 | 17 | 153 | 1.10 | 0.09 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 25.50 | 0.11 | 0.42 | 0.27 | 0.26 | -0.07 | -21.22% | 0.01 | 17 | 3,054 | 1.06 | 0.08 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 26.00 | 0.04 | 0.89 | 0.47 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.31 | 0.07 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 26.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 2 | 99 | 1.18 | 0.06 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.71 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.75 | 0.05 | 0.02 | -0.01 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 28.00 | 0.01 | 0.52 | 0.27 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.18 | 0.04 | 0.02 | -0.01 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 28.50 | 0.01 | 0.74 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.31 | 0.03 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 29.00 | 0.00 | 0.72 | 0.36 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.84 | 0.03 | 0.02 | -0.01 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 30.00 | 0.02 | 0.40 | 0.21 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.28 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 31.00 | 0.01 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.45 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.41 | -82.00% | 0.00 | 4 | 10 | 1.38 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.13 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/10/2026 9:58:58 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.19 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 37.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.14 | -0.01 | 0.01 | -0.02 | 8/10/2026 9:58:58 AM EST | |||
| 10.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.91 | -0.03 | 0.01 | -0.02 | 8/10/2026 9:58:58 AM EST | |||
| 11.00 | 0.00 | 0.54 | 0.27 | 0.15 | +0.03 | +25.00% | 0.02 | 22 | 74 | 1.74 | -0.06 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 12.00 | 0.03 | 0.34 | 0.19 | 0.22 | -0.04 | -15.39% | 0.02 | 1 | 1 | 0.92 | -0.10 | 0.03 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 13.00 | 0.29 | 0.50 | 0.40 | 0.40 | -0.02 | -4.77% | 0.03 | 16 | 96 | 1.18 | -0.15 | 0.05 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 13.50 | 0.47 | 0.61 | 0.54 | 0.56 | +0.05 | +9.81% | 0.04 | 2 | 136 | 1.14 | -0.18 | 0.05 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 14.00 | 0.61 | 0.80 | 0.71 | 0.66 | -0.02 | -2.95% | 0.05 | 8 | 237 | 1.12 | -0.21 | 0.06 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 15.00 | 0.97 | 1.05 | 1.01 | 1.02 | +0.02 | +2.00% | 0.07 | 9 | 332 | 1.15 | -0.28 | 0.07 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 16.00 | 1.42 | 1.62 | 1.52 | 1.55 | +0.12 | +8.40% | 0.10 | 325 | 360 | 1.18 | -0.35 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 17.00 | 1.95 | 2.22 | 2.09 | 2.03 | +0.13 | +6.85% | 0.12 | 32 | 478 | 1.25 | -0.43 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 18.00 | 2.56 | 2.95 | 2.76 | 2.64 | +0.13 | +5.18% | 0.15 | 65 | 327 | 1.21 | -0.51 | 0.08 | -0.05 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 19.00 | 3.15 | 3.80 | 3.48 | 3.27 | +0.15 | +4.81% | 0.18 | 2 | 168 | 1.13 | -0.59 | 0.08 | -0.04 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 19.50 | 3.35 | 4.50 | 3.93 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.69 | -0.63 | 0.08 | -0.04 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 20.00 | 3.40 | 4.45 | 3.93 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.44 | -0.67 | 0.08 | -0.04 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 20.50 | 3.05 | 5.10 | 4.08 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.92 | -0.70 | 0.08 | -0.04 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 21.00 | 4.35 | 5.35 | 4.85 | 4.69 | 0.00 | 0.00% | 0.23 | 0 | 63 | 1.54 | -0.73 | 0.07 | -0.03 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 21.50 | 5.10 | 5.60 | 5.35 | 5.21 | +0.19 | +3.79% | 0.25 | 1 | 168 | 1.37 | -0.76 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 22.00 | 4.80 | 6.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 133 | 1.58 | -0.79 | 0.07 | -0.03 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 22.50 | 5.25 | 6.75 | 6.00 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.68 | -0.81 | 0.06 | -0.03 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 23.00 | 6.00 | 7.10 | 6.55 | 5.12 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.64 | -0.84 | 0.06 | -0.02 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 23.50 | 6.15 | 7.65 | 6.90 | 3.95 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.73 | -0.86 | 0.05 | -0.02 | 8/4/2026 | 8/10/2026 9:58:58 AM EST |
| 24.00 | 6.60 | 8.00 | 7.30 | 7.31 | 0.00 | 0.00% | 0.30 | 0 | 125 | 1.68 | -0.88 | 0.05 | -0.02 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 24.50 | 7.05 | 8.45 | 7.75 | 4.62 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.70 | -0.89 | 0.04 | -0.02 | 8/4/2026 | 8/10/2026 9:58:58 AM EST |
| 25.00 | 7.55 | 8.90 | 8.23 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.71 | -0.91 | 0.04 | -0.02 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 25.50 | 8.00 | 10.10 | 9.05 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.26 | -0.92 | 0.04 | -0.01 | 7/31/2026 | 8/10/2026 9:58:58 AM EST |
| 26.00 | 8.65 | 9.95 | 9.30 | 8.90 | -0.07 | -0.78% | 0.36 | 4 | 7 | 1.81 | -0.93 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 26.50 | 8.65 | 10.40 | 9.53 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.86 | -0.94 | 0.03 | -0.01 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 27.00 | 9.00 | 11.00 | 10.00 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.95 | -0.94 | 0.03 | -0.01 | 8/3/2026 | 8/10/2026 9:58:58 AM EST |
| 27.50 | 8.95 | 11.50 | 10.23 | % | 0.37 | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.01 | 8/10/2026 9:58:58 AM EST | |||
| 28.00 | 10.05 | 12.40 | 11.23 | % | 0.40 | 0 | 0 | 2.38 | -0.96 | 0.02 | -0.01 | 8/10/2026 9:58:58 AM EST | |||
| 28.50 | 10.45 | 12.65 | 11.55 | % | 0.41 | 0 | 0 | 2.24 | -0.97 | 0.02 | -0.01 | 8/10/2026 9:58:58 AM EST | |||
| 29.00 | 10.95 | 13.15 | 12.05 | % | 0.42 | 0 | 0 | 2.29 | -0.97 | 0.02 | -0.01 | 8/10/2026 9:58:58 AM EST | |||
| 30.00 | 12.25 | 14.10 | 13.18 | % | 0.44 | 0 | 0 | 2.33 | -0.98 | 0.01 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 31.00 | 13.05 | 15.10 | 14.08 | % | 0.45 | 0 | 0 | 2.41 | -0.98 | 0.01 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 32.00 | 13.90 | 17.10 | 15.50 | % | 0.48 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 33.00 | 14.90 | 17.50 | 16.20 | % | 0.49 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 34.00 | 15.90 | 18.50 | 17.20 | % | 0.51 | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 35.00 | 16.90 | 19.25 | 18.08 | 17.21 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 36.00 | 17.85 | 20.05 | 18.95 | % | 0.53 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 37.00 | 18.45 | 21.80 | 20.13 | % | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST |