Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.86 as of 8/17/2026 10:24:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.40 | 11.40 | 9.40 | % | 1.04 | 0 | 0 | 3.30 | 0.99 | 0.00 | 0.00 | 8/17/2026 11:58:53 AM EST | |||
| 10.00 | 8.35 | 9.80 | 9.08 | 7.86 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.89 | 0.98 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 11:58:53 AM EST |
| 11.00 | 6.05 | 8.90 | 7.48 | % | 0.68 | 0 | 0 | 2.61 | 0.97 | 0.01 | -0.01 | 8/17/2026 11:58:53 AM EST | |||
| 12.00 | 5.00 | 7.75 | 6.38 | % | 0.53 | 0 | 0 | 1.92 | 0.94 | 0.02 | -0.01 | 8/17/2026 11:58:53 AM EST | |||
| 13.00 | 4.15 | 7.10 | 5.63 | 5.15 | 0.00 | 0.00% | 0.43 | 0 | 17 | 2.20 | 0.90 | 0.03 | -0.01 | 8/11/2026 | 8/17/2026 11:58:53 AM EST |
| 13.50 | 3.95 | 6.70 | 5.33 | % | 0.39 | 0 | 0 | 2.15 | 0.88 | 0.04 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 14.00 | 3.55 | 6.30 | 4.93 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.08 | 0.85 | 0.04 | -0.02 | 8/13/2026 | 8/17/2026 11:58:53 AM EST |
| 14.50 | 3.20 | 5.95 | 4.58 | % | 0.32 | 0 | 0 | 2.00 | 0.82 | 0.05 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 15.00 | 2.89 | 5.50 | 4.20 | % | 0.28 | 0 | 0 | 1.64 | 0.79 | 0.05 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 15.50 | 2.65 | 5.10 | 3.88 | 2.61 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.57 | 0.76 | 0.05 | -0.02 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 16.00 | 2.75 | 3.90 | 3.33 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.81 | 0.73 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 16.50 | 2.52 | 3.95 | 3.24 | 2.37 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.93 | 0.69 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 17.00 | 2.73 | 3.45 | 3.09 | 2.88 | -0.13 | -4.32% | 0.18 | 11 | 66 | 0.90 | 0.66 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 17.50 | 1.46 | 4.10 | 2.78 | 2.63 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.12 | 0.63 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 18.00 | 1.92 | 3.75 | 2.84 | 2.60 | +0.24 | +10.17% | 0.16 | 7 | 92 | 1.10 | 0.60 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 18.50 | 2.18 | 2.58 | 2.38 | 2.35 | +0.12 | +5.39% | 0.13 | 48 | 81 | 0.99 | 0.56 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 19.00 | 1.92 | 2.46 | 2.19 | 2.00 | -0.09 | -4.31% | 0.12 | 3 | 4 | 1.01 | 0.53 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 19.50 | 0.75 | 2.45 | 1.60 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | 0.50 | 0.07 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 20.00 | 1.65 | 1.90 | 1.78 | 1.85 | -0.09 | -4.64% | 0.09 | 19 | 618 | 0.92 | 0.47 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 20.50 | 0.66 | 1.89 | 1.28 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.85 | 0.44 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 21.00 | 1.08 | 2.15 | 1.62 | 1.70 | +0.18 | +11.85% | 0.08 | 1 | 44 | 1.05 | 0.42 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 21.50 | 1.07 | 2.14 | 1.61 | 1.50 | +0.63 | +72.42% | 0.07 | 5 | 4 | 1.11 | 0.39 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 22.00 | 0.99 | 1.43 | 1.21 | 1.21 | +0.46 | +61.34% | 0.06 | 21 | 67 | 0.98 | 0.37 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 22.50 | 0.85 | 1.33 | 1.09 | 1.15 | +0.11 | +10.58% | 0.05 | 9 | 13 | 0.99 | 0.34 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 23.00 | 0.89 | 1.30 | 1.10 | 1.00 | -0.03 | -2.92% | 0.05 | 12 | 29 | 1.04 | 0.32 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 23.50 | 0.79 | 1.12 | 0.96 | 1.02 | +0.10 | +10.87% | 0.04 | 16 | 168 | 1.03 | 0.30 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 24.00 | 0.80 | 1.06 | 0.93 | 0.93 | +0.12 | +14.82% | 0.04 | 5,036 | 75 | 1.06 | 0.28 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 24.50 | 0.65 | 0.90 | 0.78 | 0.79 | +0.06 | +8.22% | 0.03 | 8 | 21 | 1.01 | 0.26 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 25.00 | 0.64 | 0.80 | 0.72 | 0.85 | +0.16 | +23.19% | 0.03 | 10 | 73 | 1.02 | 0.25 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 26.00 | 0.40 | 0.76 | 0.58 | 0.60 | +0.06 | +11.12% | 0.02 | 5 | 82 | 1.03 | 0.21 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 27.00 | 0.01 | 0.51 | 0.26 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.19 | 0.04 | -0.02 | 8/12/2026 | 8/17/2026 11:58:53 AM EST |
| 28.00 | 0.01 | 2.52 | 1.27 | % | 0.05 | 0 | 0 | 1.31 | 0.16 | 0.04 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 29.00 | 0.01 | 2.46 | 1.24 | % | 0.04 | 0 | 0 | 1.35 | 0.13 | 0.03 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 30.00 | 0.01 | 0.50 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.91 | 0.12 | 0.03 | -0.02 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.41 | 0.05 | 0.02 | -0.01 | 8/17/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.06 | 1.03 | % | 0.11 | 0 | 0 | 3.40 | -0.01 | 0.00 | 0.00 | 8/17/2026 11:58:53 AM EST | |||
| 10.00 | 0.00 | 2.09 | 1.05 | 0.19 | 0.00 | 0.00% | 0.11 | 0 | 4 | 3.05 | -0.02 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.30 | -0.03 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 12.00 | 0.19 | 0.25 | 0.22 | 0.21 | -0.09 | -30.00% | 0.02 | 4 | 11 | 1.01 | -0.06 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 13.00 | 0.30 | 0.47 | 0.39 | 0.35 | -0.05 | -12.50% | 0.03 | 4 | 81 | 1.01 | -0.10 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 13.50 | 0.36 | 0.52 | 0.44 | 0.45 | -0.11 | -19.65% | 0.03 | 11 | 48 | 0.98 | -0.12 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 14.00 | 0.50 | 0.62 | 0.56 | 0.61 | -0.13 | -17.57% | 0.04 | 7 | 152 | 0.99 | -0.15 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 14.50 | 0.53 | 0.97 | 0.75 | 0.72 | -0.15 | -17.25% | 0.05 | 2 | 56 | 1.02 | -0.18 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 15.00 | 0.81 | 1.11 | 0.96 | 0.91 | -0.19 | -17.28% | 0.06 | 36 | 5,100 | 1.00 | -0.21 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 15.50 | 0.71 | 1.13 | 0.92 | 0.90 | -0.61 | -40.40% | 0.06 | 35 | 47 | 0.99 | -0.24 | 0.05 | -0.02 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 16.00 | 1.08 | 1.25 | 1.17 | 1.22 | -0.62 | -33.70% | 0.07 | 36 | 28 | 0.98 | -0.27 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 16.50 | 1.13 | 1.71 | 1.42 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.00 | -0.31 | 0.06 | -0.03 | 8/13/2026 | 8/17/2026 11:58:53 AM EST |
| 17.00 | 1.44 | 1.94 | 1.69 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 169 | 1.02 | -0.34 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 17.50 | 1.40 | 3.10 | 2.25 | 1.95 | -0.19 | -8.88% | 0.13 | 11 | 39 | 1.00 | -0.37 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST |
| 18.00 | 0.96 | 4.20 | 2.58 | 2.49 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.81 | -0.40 | 0.06 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 18.50 | 1.25 | 3.50 | 2.38 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.98 | -0.44 | 0.07 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 19.00 | 1.55 | 3.15 | 2.35 | 3.79 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.85 | -0.47 | 0.07 | -0.03 | 8/14/2026 | 8/17/2026 11:58:53 AM EST |
| 19.50 | 1.85 | 4.30 | 3.08 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.05 | -0.50 | 0.07 | -0.03 | 8/13/2026 | 8/17/2026 11:58:53 AM EST |
| 20.00 | 2.43 | 4.60 | 3.52 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.25 | -0.53 | 0.06 | -0.03 | 8/12/2026 | 8/17/2026 11:58:53 AM EST |
| 20.50 | 2.54 | 4.95 | 3.75 | % | 0.18 | 0 | 0 | 1.18 | -0.56 | 0.06 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 21.00 | 2.89 | 5.30 | 4.10 | 4.30 | % | 0.20 | 4 | 0 | 1.18 | -0.58 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 11:58:53 AM EST | |
| 21.50 | 3.45 | 5.60 | 4.53 | 5.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.61 | 0.06 | -0.03 | 8/13/2026 | 8/17/2026 11:58:53 AM EST |
| 22.00 | 3.80 | 5.95 | 4.88 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | -0.63 | 0.06 | -0.03 | 8/13/2026 | 8/17/2026 11:58:53 AM EST |
| 22.50 | 4.00 | 6.40 | 5.20 | % | 0.23 | 0 | 0 | 1.54 | -0.66 | 0.06 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 23.00 | 4.65 | 6.80 | 5.73 | 6.22 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.00 | -0.68 | 0.06 | -0.03 | 8/12/2026 | 8/17/2026 11:58:53 AM EST |
| 23.50 | 5.00 | 7.25 | 6.13 | % | 0.26 | 0 | 0 | 1.58 | -0.70 | 0.05 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 24.00 | 5.30 | 7.65 | 6.48 | % | 0.27 | 0 | 0 | 1.68 | -0.72 | 0.05 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 24.50 | 5.70 | 8.10 | 6.90 | % | 0.28 | 0 | 0 | 1.77 | -0.74 | 0.05 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 25.00 | 6.10 | 8.00 | 7.05 | % | 0.28 | 0 | 0 | 1.39 | -0.75 | 0.05 | -0.03 | 8/17/2026 11:58:53 AM EST | |||
| 26.00 | 6.85 | 9.40 | 8.13 | % | 0.31 | 0 | 0 | 1.77 | -0.79 | 0.04 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 27.00 | 7.75 | 9.65 | 8.70 | % | 0.32 | 0 | 0 | 2.07 | -0.81 | 0.04 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 28.00 | 7.90 | 11.25 | 9.58 | % | 0.34 | 0 | 0 | 1.93 | -0.84 | 0.04 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 29.00 | 8.95 | 12.20 | 10.58 | % | 0.36 | 0 | 0 | 2.00 | -0.87 | 0.03 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 30.00 | 9.90 | 13.25 | 11.58 | % | 0.39 | 0 | 0 | 2.20 | -0.88 | 0.03 | -0.02 | 8/17/2026 11:58:53 AM EST | |||
| 35.00 | 15.55 | 18.80 | 17.18 | % | 0.49 | 0 | 0 | 2.45 | -0.95 | 0.02 | -0.01 | 8/17/2026 11:58:53 AM EST |