Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.01 as of 8/21/2026 7:18:36 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 | 14.05 | 15.40 | 14.73 | 16.70 | +1.40 | +9.15% | 14.73 | 3 | 215 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 2.00 | 13.10 | 14.40 | 13.75 | 14.30 | 0.00 | 0.00% | 6.88 | 0 | 115 | 7.01 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 3.00 | 10.80 | 14.75 | 12.78 | 19.70 | 0.00 | 0.00% | 4.26 | 0 | 2 | 9.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:53 PM EST |
| 4.00 | 10.10 | 13.75 | 11.93 | 13.70 | 0.00 | 0.00% | 2.98 | 0 | 28 | 7.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 5.00 | 9.30 | 12.75 | 11.03 | 10.57 | 0.00 | 0.00% | 2.21 | 0 | 26 | 4.94 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 8.70 | 11.00 | 9.85 | 11.80 | 0.00 | 0.00% | 1.64 | 0 | 73 | 4.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 7.00 | 7.70 | 10.00 | 8.85 | 9.45 | 0.00 | 0.00% | 1.26 | 0 | 32 | 3.65 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 6.75 | 9.00 | 7.88 | 7.86 | -5.29 | -40.23% | 0.98 | 20 | 92 | 3.17 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 6.45 | 8.40 | 7.43 | 7.00 | 0.00 | 0.00% | 0.83 | 0 | 15 | 3.17 | 0.98 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 5.40 | 6.65 | 6.03 | 6.00 | -0.60 | -9.10% | 0.60 | 4 | 65 | 2.03 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 4.20 | 5.70 | 4.95 | 5.97 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.78 | 0.92 | 0.03 | -0.01 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 3.30 | 4.60 | 3.95 | 4.08 | -0.12 | -2.86% | 0.33 | 84 | 273 | 1.41 | 0.87 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 3.20 | 4.15 | 3.68 | 3.40 | -0.90 | -20.93% | 0.28 | 2 | 261 | 1.22 | 0.80 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 2.57 | 3.05 | 2.81 | 2.65 | -0.33 | -11.08% | 0.20 | 26 | 279 | 1.07 | 0.72 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 2.15 | 2.26 | 2.21 | 2.27 | -0.88 | -27.94% | 0.15 | 279 | 302 | 1.04 | 0.63 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 1.71 | 1.79 | 1.75 | 1.80 | -0.85 | -32.08% | 0.11 | 3,224 | 3,080 | 1.04 | 0.55 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 1.30 | 1.77 | 1.54 | 1.36 | -0.74 | -35.24% | 0.09 | 1,254 | 5,406 | 1.15 | 0.47 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 1.07 | 1.20 | 1.14 | 1.07 | -0.63 | -37.06% | 0.06 | 7,663 | 9,050 | 1.06 | 0.39 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 0.82 | 0.90 | 0.86 | 0.90 | -0.40 | -30.77% | 0.05 | 786 | 2,977 | 1.08 | 0.33 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.65 | 0.66 | 0.66 | 0.66 | -0.42 | -38.89% | 0.03 | 6,213 | 41,095 | 1.08 | 0.27 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 0.48 | 0.68 | 0.58 | 0.53 | -0.36 | -40.45% | 0.03 | 1,746 | 3,373 | 1.14 | 0.22 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 0.40 | 0.47 | 0.44 | 0.41 | -0.25 | -37.88% | 0.02 | 772 | 6,178 | 1.13 | 0.18 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 0.28 | 0.39 | 0.34 | 0.33 | +0.01 | +3.13% | 0.01 | 351 | 12,393 | 1.13 | 0.15 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 0.25 | 0.31 | 0.28 | 0.39 | -0.05 | -11.37% | 0.01 | 148 | 24,007 | 1.15 | 0.12 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.20 | 0.28 | 0.24 | 0.22 | -0.15 | -40.55% | 0.01 | 189 | 10,680 | 1.18 | 0.10 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.06 | -25.00% | 0.01 | 597 | 9,208 | 1.13 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 0.14 | 0.40 | 0.27 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 11,050 | 1.34 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 0.06 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 5,694 | 6,604 | 1.16 | 0.05 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 0.04 | 0.29 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 4 | 5,465 | 1.28 | 0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 1,471 | 20,120 | 1.27 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 21 | 18,377 | 1.46 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 3,278 | 1.40 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 3,542 | 1.68 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,219 | 1.57 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 1.54 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,537 | 1.53 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 37.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 69 | 2,716 | 1.39 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 785 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 145 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 93 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 2,774 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 44.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,489 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/21/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,294 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:53 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 178 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.49 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.04 | -40.00% | 0.02 | 35 | 97 | 1.66 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.18 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 17 | 1,636 | 1.09 | -0.04 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 11.00 | 0.09 | 0.22 | 0.16 | 0.22 | +0.02 | +10.00% | 0.01 | 202 | 1,358 | 0.98 | -0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 12.00 | 0.31 | 0.38 | 0.35 | 0.37 | +0.09 | +32.15% | 0.03 | 414 | 6,283 | 1.03 | -0.13 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 13.00 | 0.57 | 0.64 | 0.61 | 0.60 | +0.20 | +50.00% | 0.05 | 468 | 2,786 | 1.04 | -0.20 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 14.00 | 0.89 | 0.98 | 0.94 | 0.96 | +0.20 | +26.32% | 0.07 | 1,782 | 9,120 | 1.04 | -0.28 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 15.00 | 1.38 | 1.44 | 1.41 | 1.40 | +0.44 | +45.84% | 0.09 | 1,199 | 13,042 | 1.06 | -0.37 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 16.00 | 1.91 | 1.98 | 1.95 | 1.90 | +0.64 | +50.80% | 0.12 | 755 | 4,642 | 1.07 | -0.45 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 17.00 | 2.35 | 2.67 | 2.51 | 2.58 | +0.58 | +29.00% | 0.15 | 132 | 2,870 | 1.04 | -0.53 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 18.00 | 3.20 | 3.35 | 3.28 | 3.24 | -0.01 | -0.31% | 0.18 | 231 | 10,932 | 1.08 | -0.61 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 19.00 | 3.95 | 4.25 | 4.10 | 4.00 | +0.35 | +9.59% | 0.22 | 126 | 3,264 | 1.13 | -0.67 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 4.60 | 5.00 | 4.80 | 4.55 | +0.56 | +14.04% | 0.24 | 97 | 3,849 | 1.07 | -0.73 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 21.00 | 5.25 | 5.85 | 5.55 | 5.79 | +0.39 | +7.23% | 0.26 | 10 | 1,634 | 0.94 | -0.78 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 22.00 | 6.30 | 7.00 | 6.65 | 6.57 | +0.37 | +5.97% | 0.30 | 337 | 1,470 | 1.13 | -0.82 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 23.00 | 6.55 | 7.90 | 7.23 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 1,379 | 1.50 | -0.85 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 24.00 | 8.10 | 8.65 | 8.38 | 8.23 | 0.00 | 0.00% | 0.35 | 0 | 670 | 1.31 | -0.88 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 8.90 | 9.80 | 9.35 | 9.34 | -0.01 | -0.11% | 0.37 | 181 | 733 | 1.61 | -0.90 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 26.00 | 9.20 | 10.75 | 9.98 | 10.80 | 0.00 | 0.00% | 0.38 | 0 | 233 | 1.65 | -0.92 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 27.00 | 10.25 | 11.75 | 11.00 | 9.45 | 0.00 | 0.00% | 0.41 | 0 | 207 | 1.73 | -0.94 | 0.02 | -0.01 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 28.00 | 11.70 | 12.70 | 12.20 | 11.25 | 0.00 | 0.00% | 0.44 | 0 | 814 | 1.76 | -0.95 | 0.02 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 29.00 | 12.35 | 13.85 | 13.10 | 7.56 | 0.00 | 0.00% | 0.45 | 0 | 64 | 1.96 | -0.96 | 0.02 | -0.01 | 6/29/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 13.10 | 14.70 | 13.90 | 14.15 | +5.04 | +55.33% | 0.46 | 2 | 156 | 1.90 | -0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 31.00 | 14.10 | 15.70 | 14.90 | 8.50 | 0.00 | 0.00% | 0.48 | 0 | 137 | 1.96 | -0.98 | 0.01 | -0.01 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 32.00 | 15.10 | 16.70 | 15.90 | 10.25 | 0.00 | 0.00% | 0.50 | 0 | 113 | 2.02 | -0.98 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:53 PM EST |
| 33.00 | 16.10 | 17.90 | 17.00 | 9.20 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.26 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 8/21/2026 3:59:53 PM EST |
| 34.00 | 16.30 | 19.60 | 17.95 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.84 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 17.30 | 20.35 | 18.83 | 10.55 | 0.00 | 0.00% | 0.54 | 0 | 97 | 2.73 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 3:59:53 PM EST |
| 36.00 | 18.55 | 22.15 | 20.35 | % | 0.57 | 0 | 0 | 3.32 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 37.00 | 19.20 | 23.15 | 21.18 | 20.64 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.38 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 38.00 | 20.20 | 24.30 | 22.25 | % | 0.59 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 39.00 | 21.20 | 24.80 | 23.00 | % | 0.59 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 40.00 | 22.20 | 26.30 | 24.25 | % | 0.61 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 41.00 | 23.20 | 26.80 | 25.00 | % | 0.61 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 42.00 | 24.20 | 28.30 | 26.25 | % | 0.62 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 43.00 | 25.20 | 28.80 | 27.00 | % | 0.63 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 44.00 | 26.20 | 29.55 | 27.88 | % | 0.63 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 45.00 | 27.20 | 30.55 | 28.88 | % | 0.64 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |