Options Chain for CIPHER DIGITAL INC COM (CIFR) - $16.53 as of 4/10/2026 8:39:12 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 | 16.25 | 19.40 | 17.83 | 13.90 | 0.00 | 0.00% | 17.83 | 0 | 73 | 4.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 2.00 | 15.30 | 18.25 | 16.78 | 16.50 | 0.00 | 0.00% | 8.39 | 0 | 100 | 2.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 3.00 | 14.30 | 16.95 | 15.63 | % | 5.21 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 4.00 | 13.35 | 16.30 | 14.83 | % | 3.71 | 0 | 1 | 2.57 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 5.00 | 12.45 | 14.95 | 13.70 | % | 2.74 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 6.00 | 11.50 | 13.95 | 12.73 | 7.97 | 0.00 | 0.00% | 2.12 | 0 | 2 | 1.48 | 0.97 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:52 PM EST |
| 7.00 | 10.65 | 13.00 | 11.83 | 10.70 | -0.20 | -1.84% | 1.69 | 1 | 17 | 1.47 | 0.96 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 8.00 | 9.80 | 12.10 | 10.95 | 7.25 | 0.00 | 0.00% | 1.37 | 0 | 12 | 1.32 | 0.94 | 0.01 | -0.01 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 9.00 | 9.00 | 11.45 | 10.23 | 6.00 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.37 | 0.92 | 0.01 | -0.01 | 4/7/2026 | 4/17/2026 3:59:52 PM EST |
| 10.00 | 8.25 | 10.55 | 9.40 | 9.77 | 0.00 | 0.00% | 0.94 | 0 | 77 | 1.24 | 0.90 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 11.00 | 7.55 | 9.75 | 8.65 | 4.84 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.15 | 0.87 | 0.01 | -0.01 | 4/6/2026 | 4/17/2026 3:59:52 PM EST |
| 12.00 | 8.00 | 9.10 | 8.55 | 8.30 | +0.70 | +9.22% | 0.71 | 2 | 133 | 0.94 | 0.85 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 13.00 | 7.40 | 8.50 | 7.95 | 6.78 | +0.23 | +3.52% | 0.61 | 18 | 237 | 0.96 | 0.82 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 14.00 | 7.40 | 7.90 | 7.65 | 7.25 | +0.75 | +11.54% | 0.55 | 79 | 243 | 1.05 | 0.79 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 15.00 | 6.80 | 7.30 | 7.05 | 7.00 | +1.40 | +25.00% | 0.47 | 34 | 413 | 1.03 | 0.76 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 16.00 | 6.30 | 6.80 | 6.55 | 6.20 | +1.25 | +25.26% | 0.41 | 21 | 363 | 1.03 | 0.73 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 17.00 | 5.85 | 6.40 | 6.13 | 5.90 | +1.15 | +24.22% | 0.36 | 263 | 367 | 1.04 | 0.70 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 18.00 | 5.60 | 5.90 | 5.75 | 5.68 | +1.33 | +30.58% | 0.32 | 157 | 589 | 1.05 | 0.67 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 19.00 | 5.00 | 5.50 | 5.25 | 5.18 | +1.16 | +28.86% | 0.28 | 364 | 485 | 1.03 | 0.65 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 20.00 | 4.95 | 5.00 | 4.98 | 5.00 | +1.25 | +33.34% | 0.25 | 28,248 | 1,305 | 1.04 | 0.62 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 21.00 | 4.45 | 4.75 | 4.60 | 4.52 | +1.22 | +36.97% | 0.22 | 146 | 999 | 1.04 | 0.59 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 22.00 | 4.05 | 4.40 | 4.23 | 4.21 | +1.08 | +34.51% | 0.19 | 2,328 | 426 | 1.03 | 0.56 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 23.00 | 3.80 | 4.15 | 3.98 | 3.75 | +0.88 | +30.67% | 0.17 | 445 | 4,948 | 1.03 | 0.53 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 24.00 | 3.50 | 3.85 | 3.68 | 3.67 | +1.07 | +41.16% | 0.15 | 69 | 115 | 1.03 | 0.51 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 25.00 | 3.25 | 3.60 | 3.43 | 3.45 | +0.93 | +36.91% | 0.14 | 715 | 4,153 | 1.03 | 0.48 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 26.00 | 3.05 | 3.35 | 3.20 | 3.15 | +0.87 | +38.16% | 0.12 | 96 | 966 | 1.03 | 0.46 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 27.00 | 2.82 | 3.15 | 2.99 | 2.41 | +0.08 | +3.44% | 0.11 | 14 | 5,001 | 1.03 | 0.44 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 28.00 | 2.19 | 2.93 | 2.56 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.98 | 0.42 | 0.03 | -0.02 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 29.00 | 2.23 | 2.85 | 2.54 | 1.86 | +0.08 | +4.50% | 0.09 | 2 | 58 | 1.01 | 0.40 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 30.00 | 2.42 | 2.62 | 2.52 | 2.35 | +0.47 | +25.00% | 0.08 | 262 | 1,005 | 1.03 | 0.38 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 31.00 | 2.09 | 2.42 | 2.26 | 2.20 | +0.53 | +31.74% | 0.07 | 2 | 171 | 1.02 | 0.36 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 32.00 | 2.02 | 2.36 | 2.19 | 2.02 | +0.45 | +28.67% | 0.07 | 42 | 112 | 1.04 | 0.34 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 33.00 | 1.83 | 2.15 | 1.99 | 1.90 | +0.39 | +25.83% | 0.06 | 11 | 1,757 | 1.02 | 0.33 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 34.00 | 1.29 | 2.13 | 1.71 | 1.32 | -0.10 | -7.05% | 0.05 | 2 | 93 | 0.99 | 0.31 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 35.00 | 1.44 | 1.87 | 1.66 | 1.23 | -0.01 | -0.81% | 0.05 | 7 | 504 | 1.00 | 0.30 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 36.00 | 1.49 | 1.83 | 1.66 | 1.40 | +0.28 | +25.00% | 0.05 | 20 | 221 | 1.03 | 0.28 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 37.00 | 1.40 | 1.68 | 1.54 | 1.52 | +0.44 | +40.75% | 0.04 | 12 | 2,704 | 1.03 | 0.27 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 3 | 2.02 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.33 | 0.17 | 0.28 | +0.16 | +133.34% | 0.03 | 2 | 10 | 1.51 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2,204 | 1.48 | -0.03 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:52 PM EST |
| 7.00 | 0.01 | 0.86 | 0.44 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.10 | -0.04 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 8.00 | 0.12 | 1.02 | 0.57 | 0.51 | -0.22 | -30.14% | 0.07 | 1 | 674 | 1.14 | -0.06 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 9.00 | 0.48 | 1.30 | 0.89 | 0.76 | -0.02 | -2.57% | 0.10 | 4 | 92 | 1.22 | -0.08 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 10.00 | 0.60 | 1.10 | 0.85 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 363 | 1.08 | -0.10 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 11.00 | 1.04 | 1.40 | 1.22 | 1.27 | -0.05 | -3.79% | 0.11 | 15 | 194 | 1.11 | -0.13 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 12.00 | 1.30 | 1.64 | 1.47 | 1.65 | -0.03 | -1.79% | 0.12 | 92 | 118 | 1.08 | -0.15 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 13.00 | 1.65 | 2.17 | 1.91 | 1.94 | -0.27 | -12.22% | 0.15 | 20 | 358 | 1.10 | -0.18 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 14.00 | 1.97 | 2.34 | 2.16 | 2.45 | -0.09 | -3.55% | 0.15 | 5 | 506 | 1.04 | -0.21 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 15.00 | 2.53 | 2.73 | 2.63 | 2.70 | -0.35 | -11.48% | 0.18 | 128 | 381 | 1.05 | -0.24 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 3.18 | -0.32 | -9.15% | 0.20 | 60 | 488 | 1.06 | -0.27 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 17.00 | 3.50 | 3.65 | 3.58 | 3.55 | -0.60 | -14.46% | 0.21 | 64 | 222 | 1.04 | -0.30 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 18.00 | 4.05 | 4.35 | 4.20 | 4.25 | -0.55 | -11.46% | 0.23 | 87 | 154 | 1.05 | -0.33 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 19.00 | 4.50 | 4.95 | 4.73 | 5.05 | -0.35 | -6.49% | 0.25 | 19 | 119 | 1.03 | -0.35 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 20.00 | 5.10 | 5.60 | 5.35 | 5.35 | -0.80 | -13.01% | 0.27 | 62 | 79 | 1.03 | -0.38 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 21.00 | 5.55 | 6.20 | 5.88 | 6.39 | -0.26 | -3.91% | 0.28 | 19 | 27 | 1.00 | -0.41 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 22.00 | 6.45 | 7.10 | 6.78 | 6.77 | -3.90 | -36.56% | 0.31 | 24 | 1 | 1.05 | -0.44 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 23.00 | 7.05 | 7.55 | 7.30 | 7.40 | -0.75 | -9.21% | 0.32 | 4 | 43 | 1.01 | -0.47 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 24.00 | 7.80 | 8.65 | 8.23 | % | 0.34 | 0 | 2 | 1.05 | -0.49 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 25.00 | 8.65 | 9.05 | 8.85 | 9.88 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.03 | -0.52 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 26.00 | 9.40 | 9.90 | 9.65 | 10.52 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.04 | -0.54 | 0.03 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 27.00 | 10.05 | 10.70 | 10.38 | % | 0.38 | 0 | 0 | 1.03 | -0.56 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 28.00 | 10.95 | 11.40 | 11.18 | % | 0.40 | 0 | 0 | 1.03 | -0.58 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 29.00 | 11.75 | 12.50 | 12.13 | % | 0.42 | 0 | 0 | 1.06 | -0.60 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 30.00 | 12.35 | 13.70 | 13.03 | % | 0.43 | 0 | 0 | 1.07 | -0.62 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 31.00 | 13.40 | 14.40 | 13.90 | % | 0.45 | 0 | 14 | 1.08 | -0.64 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 32.00 | 14.25 | 15.00 | 14.63 | % | 0.46 | 0 | 0 | 1.06 | -0.66 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 33.00 | 15.10 | 16.65 | 15.88 | % | 0.48 | 0 | 0 | 1.14 | -0.67 | 0.03 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 34.00 | 15.90 | 17.15 | 16.53 | % | 0.49 | 0 | 0 | 1.09 | -0.69 | 0.03 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 35.00 | 16.80 | 17.70 | 17.25 | % | 0.49 | 0 | 3 | 1.06 | -0.70 | 0.03 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 36.00 | 17.75 | 18.55 | 18.15 | % | 0.50 | 0 | 0 | 1.05 | -0.72 | 0.03 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 37.00 | 18.65 | 20.30 | 19.48 | % | 0.53 | 0 | 0 | 1.16 | -0.73 | 0.03 | -0.01 | 4/17/2026 3:59:52 PM EST |