Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.47 as of 8/7/2026 7:52:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 3.80 | 7.10 | 5.45 | 5.06 | % | 0.42 | 2 | 0 | 2.17 | 0.81 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 13.50 | 3.75 | 6.75 | 5.25 | % | 0.39 | 0 | 0 | 2.12 | 0.79 | 0.04 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 14.00 | 3.70 | 6.45 | 5.08 | % | 0.36 | 0 | 0 | 1.35 | 0.77 | 0.04 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 14.50 | 3.60 | 4.65 | 4.13 | % | 0.28 | 0 | 0 | 1.05 | 0.74 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 3.15 | 4.25 | 3.70 | % | 0.25 | 0 | 0 | 0.99 | 0.72 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 15.50 | 2.49 | 4.35 | 3.42 | % | 0.22 | 0 | 0 | 0.99 | 0.69 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 16.00 | 2.99 | 3.85 | 3.42 | 3.26 | -1.05 | -24.37% | 0.21 | 15 | 3 | 1.11 | 0.66 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.50 | 2.55 | 3.45 | 3.00 | % | 0.18 | 0 | 0 | 1.03 | 0.63 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 17.00 | 2.43 | 3.15 | 2.79 | 2.83 | % | 0.16 | 54 | 0 | 1.04 | 0.60 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 17.50 | 2.40 | 3.25 | 2.83 | 2.85 | % | 0.16 | 4 | 0 | 1.14 | 0.57 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 18.00 | 0.38 | 3.05 | 1.72 | 2.48 | % | 0.10 | 7 | 0 | 0.78 | 0.55 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 18.50 | 1.65 | 2.80 | 2.23 | 2.56 | -0.69 | -21.24% | 0.12 | 77 | 2 | 1.06 | 0.52 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 1.77 | 2.44 | 2.11 | 3.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | 0.49 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 19.50 | 1.63 | 2.43 | 2.03 | % | 0.10 | 0 | 0 | 1.11 | 0.47 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 1.00 | 2.15 | 1.58 | 1.77 | -0.67 | -27.46% | 0.08 | 295 | 6 | 0.99 | 0.44 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.50 | 1.39 | 2.26 | 1.83 | % | 0.09 | 0 | 0 | 1.15 | 0.42 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 21.00 | 1.05 | 2.87 | 1.96 | % | 0.09 | 0 | 0 | 1.25 | 0.40 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 21.50 | 0.99 | 2.20 | 1.60 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.15 | 0.38 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 1.01 | 2.46 | 1.74 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.25 | 0.36 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 22.50 | 0.80 | 2.39 | 1.60 | 1.27 | % | 0.07 | 1 | 0 | 1.24 | 0.34 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 23.00 | 0.84 | 1.81 | 1.33 | 1.20 | -0.67 | -35.83% | 0.06 | 1 | 4 | 1.17 | 0.33 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 23.50 | 0.66 | 1.60 | 1.13 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | 0.32 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 0.90 | 1.22 | 1.06 | 1.03 | -0.57 | -35.63% | 0.04 | 2 | 1 | 1.14 | 0.31 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 24.50 | 0.53 | 1.26 | 0.90 | 0.97 | % | 0.04 | 3 | 0 | 1.09 | 0.30 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 25.00 | 0.45 | 0.95 | 0.70 | 0.85 | % | 0.03 | 5 | 0 | 1.02 | 0.30 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 26.00 | 0.39 | 1.13 | 0.76 | 0.81 | % | 0.03 | 20 | 0 | 1.11 | 0.27 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 27.00 | 0.01 | 0.75 | 0.38 | 0.61 | % | 0.01 | 1 | 0 | 0.84 | 0.27 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 28.00 | 0.32 | 1.57 | 0.95 | % | 0.03 | 0 | 0 | 1.31 | 0.22 | 0.04 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 29.00 | 0.32 | 0.83 | 0.58 | % | 0.02 | 0 | 0 | 1.18 | 0.21 | 0.03 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 30.00 | 0.23 | 0.53 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.20 | 0.03 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.95 | 0.09 | 0.02 | -0.01 | 8/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.64 | 0.83 | 0.74 | 0.78 | % | 0.06 | 32 | 0 | 1.05 | -0.19 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 13.50 | 0.65 | 1.60 | 1.13 | 0.95 | % | 0.08 | 4 | 0 | 1.18 | -0.21 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 14.00 | 0.84 | 1.47 | 1.16 | 1.10 | +0.22 | +25.00% | 0.08 | 3 | 174 | 1.10 | -0.23 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 14.50 | 0.95 | 1.78 | 1.37 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.11 | -0.26 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 1.15 | 1.95 | 1.55 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.10 | -0.28 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 15.50 | 1.43 | 2.33 | 1.88 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.15 | -0.31 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 1.75 | 2.27 | 2.01 | 1.92 | 0.00 | 0.00% | 0.13 | 4 | 1 | 1.10 | -0.34 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.50 | 1.61 | 2.70 | 2.16 | 2.11 | -0.02 | -0.94% | 0.13 | 1 | 2 | 1.06 | -0.37 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 2.18 | 2.75 | 2.47 | 2.39 | +0.11 | +4.83% | 0.15 | 6 | 194 | 1.07 | -0.40 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.50 | 2.23 | 3.25 | 2.74 | % | 0.16 | 0 | 0 | 1.07 | -0.43 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 18.00 | 2.71 | 3.55 | 3.13 | 3.17 | +0.31 | +10.84% | 0.17 | 3 | 0 | 1.11 | -0.45 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.50 | 2.80 | 3.90 | 3.35 | 3.50 | +0.77 | +28.21% | 0.18 | 25 | 4 | 1.07 | -0.48 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 3.55 | 4.00 | 3.78 | 3.74 | +0.74 | +24.67% | 0.20 | 20 | 12 | 1.11 | -0.51 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.50 | 3.30 | 4.60 | 3.95 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.05 | -0.53 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 3.85 | 5.30 | 4.58 | 4.50 | % | 0.23 | 5 | 0 | 1.16 | -0.56 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 20.50 | 4.55 | 5.45 | 5.00 | % | 0.24 | 0 | 0 | 1.19 | -0.58 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 21.00 | 3.45 | 6.35 | 4.90 | % | 0.23 | 0 | 0 | 1.58 | -0.60 | 0.06 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 21.50 | 5.30 | 6.25 | 5.78 | % | 0.27 | 0 | 0 | 1.20 | -0.62 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 22.00 | 5.45 | 8.05 | 6.75 | % | 0.31 | 0 | 0 | 1.44 | -0.64 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 22.50 | 4.70 | 7.25 | 5.98 | % | 0.27 | 0 | 0 | 1.41 | -0.66 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 23.00 | 6.10 | 7.65 | 6.88 | % | 0.30 | 0 | 0 | 1.14 | -0.67 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 23.50 | 6.35 | 9.20 | 7.78 | % | 0.33 | 0 | 0 | 1.28 | -0.68 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 24.00 | 6.15 | 8.40 | 7.28 | % | 0.30 | 0 | 0 | 1.48 | -0.69 | 0.05 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 24.50 | 6.30 | 8.75 | 7.53 | % | 0.31 | 0 | 0 | 1.36 | -0.70 | 0.04 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 25.00 | 6.80 | 9.60 | 8.20 | % | 0.33 | 0 | 0 | 1.64 | -0.70 | 0.04 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 26.00 | 7.70 | 10.80 | 9.25 | % | 0.36 | 0 | 0 | 1.80 | -0.73 | 0.04 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 27.00 | 8.55 | 11.60 | 10.08 | % | 0.37 | 0 | 0 | 1.79 | -0.73 | 0.04 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 28.00 | 9.45 | 12.70 | 11.08 | % | 0.40 | 0 | 0 | 1.90 | -0.78 | 0.04 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 29.00 | 10.40 | 13.55 | 11.98 | % | 0.41 | 0 | 0 | 1.90 | -0.79 | 0.03 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 30.00 | 11.25 | 14.25 | 12.75 | % | 0.42 | 0 | 0 | 1.83 | -0.80 | 0.03 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 15.90 | 19.25 | 17.58 | % | 0.50 | 0 | 0 | 2.09 | -0.91 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST |