Options Chain for CIPHER DIGITAL INC COM (CIFR) - $21.85 as of 7/8/2026 8:23:10 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 | 19.40 | 22.65 | 21.03 | 20.55 | 0.00 | 0.00% | 21.03 | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 2.00 | 18.45 | 21.05 | 19.75 | 25.70 | 0.00 | 0.00% | 9.88 | 0 | 133 | 7.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:53 PM EST |
| 3.00 | 17.15 | 20.75 | 18.95 | 24.65 | 0.00 | 0.00% | 6.32 | 0 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:53 PM EST |
| 4.00 | 15.75 | 19.80 | 17.78 | 17.45 | 0.00 | 0.00% | 4.45 | 0 | 24 | 5.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 5.00 | 14.80 | 18.80 | 16.80 | % | 3.36 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 6.00 | 13.80 | 17.85 | 15.83 | 7.97 | 0.00 | 0.00% | 2.64 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/8/2026 3:59:53 PM EST |
| 7.00 | 12.85 | 16.90 | 14.88 | 21.00 | 0.00 | 0.00% | 2.13 | 0 | 29 | 3.53 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:53 PM EST |
| 8.00 | 12.35 | 14.95 | 13.65 | 13.15 | 0.00 | 0.00% | 1.71 | 0 | 92 | 2.45 | 0.98 | 0.00 | 0.00 | 5/5/2026 | 7/8/2026 3:59:53 PM EST |
| 9.00 | 11.10 | 14.30 | 12.70 | 12.62 | +6.62 | +110.34% | 1.41 | 6 | 6 | 2.43 | 0.97 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 10.00 | 10.55 | 12.80 | 11.68 | 11.00 | 0.00 | 0.00% | 1.17 | 0 | 57 | 1.88 | 0.96 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 11.00 | 9.50 | 12.35 | 10.93 | 10.37 | 0.00 | 0.00% | 0.99 | 0 | 17 | 2.00 | 0.94 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 12.00 | 8.90 | 11.45 | 10.18 | 17.72 | 0.00 | 0.00% | 0.85 | 0 | 262 | 1.86 | 0.92 | 0.01 | -0.01 | 6/22/2026 | 7/8/2026 3:59:53 PM EST |
| 13.00 | 8.40 | 10.90 | 9.65 | 13.10 | 0.00 | 0.00% | 0.74 | 0 | 231 | 1.79 | 0.89 | 0.02 | -0.01 | 6/29/2026 | 7/8/2026 3:59:53 PM EST |
| 14.00 | 7.50 | 9.85 | 8.68 | 12.88 | 0.00 | 0.00% | 0.62 | 0 | 179 | 1.68 | 0.87 | 0.02 | -0.02 | 6/24/2026 | 7/8/2026 3:59:53 PM EST |
| 15.00 | 6.80 | 8.40 | 7.60 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 144 | 0.87 | 0.84 | 0.02 | -0.02 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 16.00 | 6.65 | 7.85 | 7.25 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 423 | 1.09 | 0.80 | 0.02 | -0.02 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 17.00 | 6.05 | 7.05 | 6.55 | 6.00 | -3.18 | -34.65% | 0.39 | 3 | 483 | 1.07 | 0.77 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 18.00 | 5.00 | 6.45 | 5.73 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 1,522 | 0.99 | 0.74 | 0.03 | -0.03 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 19.00 | 5.15 | 5.90 | 5.53 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 293 | 1.10 | 0.70 | 0.03 | -0.03 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 20.00 | 4.80 | 5.40 | 5.10 | 4.90 | +0.48 | +10.86% | 0.26 | 5 | 29,293 | 1.12 | 0.67 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.00 | 4.70 | 4.95 | 4.83 | 4.82 | +0.91 | +23.28% | 0.23 | 55 | 1,432 | 1.17 | 0.63 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.75 | +20.55% | 0.20 | 53 | 4,482 | 1.15 | 0.60 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 23.00 | 3.85 | 4.10 | 3.98 | 4.04 | +0.86 | +27.05% | 0.17 | 36 | 5,052 | 1.15 | 0.56 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 24.00 | 3.55 | 3.80 | 3.68 | 3.69 | +0.59 | +19.04% | 0.15 | 15,808 | 6,557 | 1.16 | 0.53 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.62 | +22.31% | 0.13 | 178 | 6,117 | 1.16 | 0.50 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 26.00 | 2.93 | 3.20 | 3.07 | 2.53 | +0.03 | +1.20% | 0.12 | 2 | 3,775 | 1.16 | 0.47 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 27.00 | 2.63 | 2.91 | 2.77 | 2.25 | -0.24 | -9.64% | 0.10 | 5 | 13,029 | 1.15 | 0.44 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 28.00 | 2.44 | 2.67 | 2.56 | 2.59 | +0.36 | +16.15% | 0.09 | 39 | 6,128 | 1.16 | 0.41 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 29.00 | 2.21 | 2.52 | 2.37 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 4,417 | 1.17 | 0.39 | 0.03 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 30.00 | 2.02 | 2.38 | 2.20 | 2.10 | +0.41 | +24.26% | 0.07 | 103 | 13,664 | 1.18 | 0.36 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 31.00 | 1.86 | 2.12 | 1.99 | 1.97 | +0.40 | +25.48% | 0.06 | 21,763 | 714 | 1.17 | 0.34 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 32.00 | 1.65 | 2.02 | 1.84 | 1.60 | +0.01 | +0.63% | 0.06 | 2 | 1,068 | 1.17 | 0.32 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 33.00 | 1.53 | 1.80 | 1.67 | 1.48 | +0.23 | +18.40% | 0.05 | 1,265 | 2,068 | 1.17 | 0.30 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 34.00 | 1.38 | 1.62 | 1.50 | 1.33 | +0.23 | +20.91% | 0.04 | 14 | 3,296 | 1.16 | 0.28 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 35.00 | 1.29 | 1.49 | 1.39 | 1.38 | +0.38 | +38.00% | 0.04 | 3 | 1,538 | 1.17 | 0.26 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 36.00 | 1.18 | 1.46 | 1.32 | 1.01 | -0.13 | -11.41% | 0.04 | 10 | 1,292 | 1.18 | 0.25 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 37.00 | 1.08 | 1.33 | 1.21 | 0.95 | -0.20 | -17.40% | 0.03 | 8 | 2,726 | 1.18 | 0.23 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 38.00 | 0.99 | 1.26 | 1.13 | 1.03 | +0.33 | +47.15% | 0.03 | 8 | 19 | 1.19 | 0.22 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 39.00 | 0.89 | 1.16 | 1.03 | 0.77 | -0.15 | -16.31% | 0.03 | 1 | 140 | 1.18 | 0.20 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 40.00 | 0.83 | 1.02 | 0.93 | 0.84 | +0.11 | +15.07% | 0.02 | 6 | 1,291 | 1.18 | 0.19 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 41.00 | 0.76 | 1.00 | 0.88 | 0.80 | +0.08 | +11.12% | 0.02 | 6 | 6 | 1.18 | 0.18 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 42.00 | 0.71 | 0.89 | 0.80 | 0.80 | +0.05 | +6.67% | 0.02 | 30 | 4,166 | 1.18 | 0.17 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 43.00 | 0.07 | 0.99 | 0.53 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 18 | 1.01 | 0.16 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 44.00 | 0.17 | 1.11 | 0.64 | 0.74 | -0.02 | -2.64% | 0.01 | 4 | 31 | 1.12 | 0.15 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 1.10 | 0.75 | 0.71 | -0.11 | -13.42% | 0.02 | 4 | 21 | 1.22 | 0.14 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 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 | 0.05 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/8/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.83 | 0.42 | % | 0.21 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.66 | 0.33 | % | 0.08 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 54 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 2,194 | 2.27 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/8/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.47 | 0.26 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.62 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 625 | 1.69 | -0.02 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.49 | -0.03 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.60 | 0.33 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 583 | 1.21 | -0.04 | 0.01 | -0.01 | 6/25/2026 | 7/8/2026 3:59:53 PM EST |
| 11.00 | 0.20 | 0.74 | 0.47 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 647 | 1.25 | -0.06 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 12.00 | 0.19 | 0.90 | 0.55 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 5,161 | 1.17 | -0.08 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 13.00 | 0.52 | 1.16 | 0.84 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 1,338 | 1.24 | -0.11 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 14.00 | 0.56 | 1.26 | 0.91 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 6,543 | 1.14 | -0.13 | 0.02 | -0.02 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 15.00 | 1.17 | 1.41 | 1.29 | 1.41 | -0.09 | -6.00% | 0.09 | 5 | 905 | 1.19 | -0.16 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 16.00 | 1.47 | 1.84 | 1.66 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 459 | 1.19 | -0.20 | 0.02 | -0.02 | 7/2/2026 | 7/8/2026 3:59:53 PM EST |
| 17.00 | 1.68 | 2.13 | 1.91 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 456 | 1.18 | -0.23 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 18.00 | 2.09 | 2.51 | 2.30 | 2.40 | -0.39 | -13.98% | 0.13 | 3 | 6,068 | 1.16 | -0.26 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 19.00 | 2.73 | 3.05 | 2.89 | 3.15 | -0.20 | -5.97% | 0.15 | 17 | 3,108 | 1.17 | -0.30 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 20.00 | 3.20 | 3.55 | 3.38 | 3.40 | -0.40 | -10.53% | 0.17 | 23 | 2,507 | 1.17 | -0.33 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 21.00 | 3.85 | 4.25 | 4.05 | 4.18 | -0.31 | -6.91% | 0.19 | 35 | 426 | 1.20 | -0.37 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 22.00 | 4.30 | 4.65 | 4.48 | 4.69 | -0.23 | -4.68% | 0.20 | 10 | 421 | 1.16 | -0.40 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 23.00 | 4.95 | 5.35 | 5.15 | 5.60 | -0.32 | -5.41% | 0.22 | 1 | 1,396 | 1.17 | -0.44 | 0.04 | -0.03 | 7/8/2026 | 7/8/2026 3:59:53 PM EST |
| 24.00 | 5.60 | 5.90 | 5.75 | 6.23 | 0.00 | 0.00% | 0.24 | 0 | 231 | 1.16 | -0.47 | 0.04 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 25.00 | 6.25 | 6.60 | 6.43 | 7.41 | 0.00 | 0.00% | 0.26 | 0 | 255 | 1.16 | -0.50 | 0.04 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 26.00 | 6.95 | 7.65 | 7.30 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 224 | 1.20 | -0.53 | 0.04 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 27.00 | 7.65 | 8.05 | 7.85 | 7.84 | 0.00 | 0.00% | 0.29 | 0 | 187 | 1.16 | -0.56 | 0.04 | -0.03 | 7/6/2026 | 7/8/2026 3:59:53 PM EST |
| 28.00 | 8.45 | 9.15 | 8.80 | 9.53 | 0.00 | 0.00% | 0.31 | 0 | 752 | 1.20 | -0.59 | 0.03 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 29.00 | 9.20 | 9.55 | 9.38 | 7.56 | 0.00 | 0.00% | 0.32 | 0 | 64 | 1.15 | -0.61 | 0.03 | -0.03 | 6/29/2026 | 7/8/2026 3:59:53 PM EST |
| 30.00 | 10.00 | 10.85 | 10.43 | 8.69 | 0.00 | 0.00% | 0.35 | 0 | 154 | 1.22 | -0.64 | 0.03 | -0.03 | 6/29/2026 | 7/8/2026 3:59:53 PM EST |
| 31.00 | 10.80 | 11.35 | 11.08 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.17 | -0.66 | 0.03 | -0.03 | 6/26/2026 | 7/8/2026 3:59:53 PM EST |
| 32.00 | 11.45 | 12.00 | 11.73 | 12.80 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.12 | -0.68 | 0.03 | -0.03 | 7/7/2026 | 7/8/2026 3:59:53 PM EST |
| 33.00 | 12.20 | 13.90 | 13.05 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.25 | -0.70 | 0.03 | -0.03 | 6/18/2026 | 7/8/2026 3:59:53 PM EST |
| 34.00 | 13.05 | 14.70 | 13.88 | 10.95 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.24 | -0.72 | 0.03 | -0.03 | 6/15/2026 | 7/8/2026 3:59:53 PM EST |
| 35.00 | 14.10 | 15.65 | 14.88 | 10.55 | 0.00 | 0.00% | 0.43 | 0 | 97 | 1.29 | -0.74 | 0.03 | -0.03 | 6/18/2026 | 7/8/2026 3:59:53 PM EST |
| 36.00 | 14.80 | 16.60 | 15.70 | % | 0.44 | 0 | 0 | 1.26 | -0.75 | 0.03 | -0.03 | 7/8/2026 3:59:53 PM EST | |||
| 37.00 | 15.90 | 17.40 | 16.65 | 14.16 | 0.00 | 0.00% | 0.45 | 0 | 63 | 1.30 | -0.77 | 0.03 | -0.02 | 6/12/2026 | 7/8/2026 3:59:53 PM EST |
| 38.00 | 16.80 | 18.35 | 17.58 | % | 0.46 | 0 | 0 | 1.30 | -0.78 | 0.03 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 39.00 | 17.65 | 19.35 | 18.50 | % | 0.47 | 0 | 0 | 1.30 | -0.80 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 40.00 | 18.55 | 20.25 | 19.40 | % | 0.48 | 0 | 0 | 1.29 | -0.81 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 41.00 | 19.50 | 21.15 | 20.33 | % | 0.50 | 0 | 0 | 1.29 | -0.82 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 42.00 | 20.25 | 22.05 | 21.15 | % | 0.50 | 0 | 0 | 1.58 | -0.83 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 43.00 | 21.55 | 23.05 | 22.30 | % | 0.52 | 0 | 0 | 1.35 | -0.84 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 44.00 | 22.35 | 24.00 | 23.18 | % | 0.53 | 0 | 0 | 1.29 | -0.85 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST | |||
| 45.00 | 23.35 | 25.05 | 24.20 | % | 0.54 | 0 | 0 | 1.32 | -0.86 | 0.02 | -0.02 | 7/8/2026 3:59:53 PM EST |