Options Chain for CIPHER DIGITAL INC COM (CIFR) - $23.15 as of 7/26/2026 8:35:18 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 | 21.35 | 23.20 | 22.28 | 20.55 | 0.00 | 0.00% | 22.28 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:58 PM EST |
| 2.00 | 20.00 | 23.00 | 21.50 | 21.00 | 0.00 | 0.00% | 10.75 | 0 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 3.00 | 18.00 | 22.05 | 20.03 | 19.70 | 0.00 | 0.00% | 6.68 | 0 | 2 | 7.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 4.00 | 17.05 | 21.10 | 19.08 | 18.75 | 0.00 | 0.00% | 4.77 | 0 | 24 | 6.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:58 PM EST |
| 5.00 | 16.05 | 20.15 | 18.10 | 19.40 | +1.70 | +9.61% | 3.62 | 0 | 26 | 5.22 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 6.00 | 16.20 | 18.70 | 17.45 | 16.90 | 0.00 | 0.00% | 2.91 | 0 | 73 | 4.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 7.00 | 15.25 | 17.80 | 16.53 | 17.40 | 0.00 | 0.00% | 2.36 | 0 | 32 | 3.68 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 14.45 | 16.35 | 15.40 | 13.15 | 0.00 | 0.00% | 1.93 | 0 | 92 | 2.92 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 12.20 | 16.25 | 14.23 | 12.62 | 0.00 | 0.00% | 1.58 | 0 | 12 | 3.29 | 0.97 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 11.30 | 15.25 | 13.28 | 13.98 | 0.00 | 0.00% | 1.33 | 0 | 53 | 2.98 | 0.96 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 10.45 | 14.40 | 12.43 | 13.31 | 0.00 | 0.00% | 1.13 | 0 | 16 | 2.79 | 0.95 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 10.30 | 12.90 | 11.60 | 12.64 | 0.00 | 0.00% | 0.97 | 0 | 261 | 2.27 | 0.93 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 9.60 | 11.85 | 10.73 | 11.15 | 0.00 | 0.00% | 0.83 | 0 | 232 | 2.03 | 0.92 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 9.00 | 11.40 | 10.20 | 12.88 | 0.00 | 0.00% | 0.73 | 0 | 179 | 2.11 | 0.89 | 0.02 | -0.02 | 6/24/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 8.00 | 10.45 | 9.23 | 9.59 | 0.00 | 0.00% | 0.62 | 0 | 220 | 1.94 | 0.87 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 7.30 | 9.70 | 8.50 | 10.14 | -0.36 | -3.43% | 0.53 | 2 | 424 | 1.25 | 0.84 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 6.80 | 8.10 | 7.45 | 9.00 | -0.03 | -0.34% | 0.44 | 1 | 516 | 1.14 | 0.81 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 6.80 | 7.30 | 7.05 | 7.10 | -2.66 | -27.26% | 0.39 | 9 | 3,041 | 1.25 | 0.78 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 5.85 | 7.05 | 6.45 | 8.73 | 0.00 | 0.00% | 0.34 | 0 | 615 | 1.24 | 0.74 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 5.40 | 6.15 | 5.78 | 5.73 | -2.27 | -28.38% | 0.29 | 78 | 31,007 | 1.20 | 0.71 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 4.85 | 5.60 | 5.23 | 6.15 | -1.12 | -15.41% | 0.25 | 22 | 1,466 | 1.19 | 0.67 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 4.25 | 5.50 | 4.88 | 4.78 | -2.32 | -32.68% | 0.22 | 39 | 3,051 | 1.22 | 0.63 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 3.90 | 4.65 | 4.28 | 4.32 | -2.08 | -32.50% | 0.19 | 46 | 5,360 | 1.18 | 0.60 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 2.98 | 4.35 | 3.67 | 3.76 | -2.09 | -35.73% | 0.15 | 18 | 23,337 | 1.11 | 0.56 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.75 | -1.35 | -26.48% | 0.15 | 63 | 9,970 | 1.24 | 0.53 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 2.85 | 3.60 | 3.23 | 3.35 | -1.65 | -33.00% | 0.12 | 56 | 4,948 | 1.18 | 0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 2.94 | 3.35 | 3.15 | 3.06 | -1.44 | -32.00% | 0.12 | 27 | 14,388 | 1.25 | 0.46 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 1.87 | 2.98 | 2.43 | 3.35 | -0.89 | -21.00% | 0.09 | 31 | 6,240 | 1.12 | 0.43 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 2.39 | 3.15 | 2.77 | 2.40 | -1.42 | -37.18% | 0.10 | 3 | 5,459 | 1.29 | 0.40 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 2.20 | 2.39 | 2.30 | 2.48 | -1.04 | -29.55% | 0.08 | 268 | 13,967 | 1.22 | 0.38 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 31.00 | 2.00 | 2.24 | 2.12 | 2.12 | -1.23 | -36.72% | 0.07 | 15 | 22,186 | 1.23 | 0.35 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 1.41 | 2.06 | 1.74 | 1.99 | -1.01 | -33.67% | 0.05 | 22 | 993 | 1.17 | 0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 33.00 | 1.24 | 1.91 | 1.58 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2,597 | 1.17 | 0.31 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 34.00 | 1.48 | 1.75 | 1.62 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 3,319 | 1.23 | 0.28 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 1.30 | 1.62 | 1.46 | 1.54 | -0.77 | -33.34% | 0.04 | 39 | 1,586 | 1.23 | 0.26 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 36.00 | 0.98 | 1.50 | 1.24 | 1.53 | -0.39 | -20.32% | 0.03 | 29 | 2,559 | 1.19 | 0.25 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 37.00 | 0.92 | 1.52 | 1.22 | 1.52 | -0.35 | -18.72% | 0.03 | 1 | 2,617 | 1.23 | 0.23 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 38.00 | 0.81 | 1.43 | 1.12 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.23 | 0.21 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 39.00 | 0.73 | 1.34 | 1.04 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.23 | 0.20 | 0.02 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 40.00 | 0.66 | 1.05 | 0.86 | 1.20 | -0.29 | -19.47% | 0.02 | 5 | 1,342 | 1.20 | 0.19 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 41.00 | 0.59 | 1.01 | 0.80 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.21 | 0.17 | 0.02 | -0.03 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 42.00 | 0.36 | 1.13 | 0.75 | 1.15 | -0.15 | -11.54% | 0.02 | 23 | 3,094 | 1.20 | 0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 43.00 | 0.15 | 1.30 | 0.73 | 0.96 | -0.22 | -18.65% | 0.02 | 1 | 20 | 1.18 | 0.15 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 44.00 | 0.35 | 1.00 | 0.68 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.23 | 0.14 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 0.37 | 0.86 | 0.62 | 0.61 | -0.44 | -41.91% | 0.01 | 192 | 262 | 1.23 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 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 | 7/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 0.01 | 0 | 56 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 2,264 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.42 | 0.24 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.86 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.04 | +33.34% | 0.02 | 2 | 625 | 1.93 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.34 | 0.22 | 0.13 | +0.01 | +8.34% | 0.02 | 4 | 97 | 1.53 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 10.00 | 0.03 | 0.55 | 0.29 | 0.16 | 0.00 | 0.00% | 0.03 | 4 | 558 | 1.38 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.54 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 612 | 1.38 | -0.05 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 12.00 | 0.26 | 0.71 | 0.49 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 5,062 | 1.37 | -0.07 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 13.00 | 0.20 | 2.56 | 1.38 | 0.47 | 0.00 | 0.00% | 0.11 | 0 | 1,333 | 1.71 | -0.08 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 14.00 | 0.34 | 0.96 | 0.65 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 6,467 | 1.22 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 15.00 | 0.76 | 1.08 | 0.92 | 0.79 | +0.08 | +11.27% | 0.06 | 542 | 2,759 | 1.25 | -0.13 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 16.00 | 0.84 | 1.33 | 1.09 | 1.00 | +0.13 | +14.95% | 0.07 | 5 | 653 | 1.20 | -0.16 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 17.00 | 1.12 | 1.64 | 1.38 | 1.20 | +0.12 | +11.12% | 0.08 | 1 | 607 | 1.19 | -0.19 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 18.00 | 1.73 | 2.00 | 1.87 | 1.60 | +0.28 | +21.22% | 0.10 | 7 | 4,794 | 1.24 | -0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 19.00 | 2.14 | 2.49 | 2.32 | 2.14 | +0.47 | +28.15% | 0.12 | 598 | 2,914 | 1.25 | -0.26 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 2.41 | 2.75 | 2.58 | 2.65 | +0.66 | +33.17% | 0.13 | 1,169 | 2,475 | 1.19 | -0.29 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 21.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.84 | +35.60% | 0.15 | 25 | 455 | 1.22 | -0.33 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 22.00 | 3.55 | 3.90 | 3.73 | 3.61 | +0.86 | +31.28% | 0.17 | 438 | 870 | 1.23 | -0.37 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 23.00 | 4.10 | 4.30 | 4.20 | 4.17 | +0.97 | +30.32% | 0.18 | 29 | 1,387 | 1.23 | -0.40 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 24.00 | 4.65 | 5.05 | 4.85 | 4.68 | +0.90 | +23.81% | 0.20 | 65 | 378 | 1.22 | -0.44 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 5.30 | 5.65 | 5.48 | 5.35 | +1.05 | +24.42% | 0.22 | 4 | 767 | 1.22 | -0.47 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 26.00 | 5.95 | 6.90 | 6.43 | 6.03 | +1.01 | +20.12% | 0.25 | 7 | 226 | 1.30 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 27.00 | 6.65 | 7.00 | 6.83 | 5.95 | +0.84 | +16.44% | 0.25 | 9 | 191 | 1.21 | -0.54 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 28.00 | 7.35 | 8.45 | 7.90 | 7.45 | -2.08 | -21.83% | 0.28 | 62 | 752 | 1.31 | -0.57 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 29.00 | 8.10 | 8.50 | 8.30 | 7.56 | 0.00 | 0.00% | 0.29 | 0 | 64 | 1.22 | -0.60 | 0.04 | -0.04 | 6/29/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 8.35 | 10.00 | 9.18 | 8.70 | -2.25 | -20.55% | 0.31 | 2 | 155 | 1.24 | -0.62 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 31.00 | 9.60 | 10.05 | 9.83 | 8.75 | +0.55 | +6.71% | 0.32 | 95 | 54 | 1.21 | -0.65 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 32.00 | 10.40 | 11.40 | 10.90 | 10.25 | 0.00 | 0.00% | 0.34 | 0 | 113 | 1.28 | -0.67 | 0.03 | -0.04 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 33.00 | 9.80 | 12.75 | 11.28 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.57 | -0.69 | 0.03 | -0.03 | 6/18/2026 | 7/24/2026 3:59:58 PM EST |
| 34.00 | 12.10 | 12.60 | 12.35 | 10.20 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.22 | -0.72 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 11.85 | 14.55 | 13.20 | 10.55 | 0.00 | 0.00% | 0.38 | 0 | 97 | 1.62 | -0.74 | 0.03 | -0.03 | 6/18/2026 | 7/24/2026 3:59:58 PM EST |
| 36.00 | 12.15 | 15.85 | 14.00 | % | 0.39 | 0 | 0 | 1.74 | -0.75 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 37.00 | 13.75 | 16.00 | 14.88 | 14.16 | 0.00 | 0.00% | 0.40 | 0 | 63 | 1.55 | -0.77 | 0.03 | -0.03 | 6/12/2026 | 7/24/2026 3:59:58 PM EST |
| 38.00 | 13.85 | 17.65 | 15.75 | % | 0.41 | 0 | 0 | 1.79 | -0.79 | 0.03 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 39.00 | 14.75 | 18.10 | 16.43 | % | 0.42 | 0 | 0 | 1.66 | -0.80 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 15.65 | 19.50 | 17.58 | % | 0.44 | 0 | 0 | 1.83 | -0.81 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 41.00 | 16.60 | 20.55 | 18.58 | % | 0.45 | 0 | 0 | 1.88 | -0.83 | 0.02 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 42.00 | 18.25 | 20.80 | 19.53 | % | 0.47 | 0 | 0 | 1.68 | -0.84 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 43.00 | 19.20 | 22.20 | 20.70 | % | 0.48 | 0 | 0 | 1.85 | -0.85 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 44.00 | 19.45 | 23.35 | 21.40 | % | 0.49 | 0 | 0 | 1.93 | -0.86 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 20.45 | 23.80 | 22.13 | % | 0.49 | 0 | 0 | 1.79 | -0.87 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST |