Options Chain for CIPHER DIGITAL INC COM (CIFR) - $18.51 as of 9/9/2026 9:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.75 | 17.85 | 17.30 | 18.40 | 0.00 | 0.00% | 17.30 | 0 | 175 | 8.55 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 2.00 | 15.65 | 16.85 | 16.25 | 17.15 | 0.00 | 0.00% | 8.12 | 0 | 28 | 8.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 3.00 | 14.60 | 15.85 | 15.23 | 21.20 | 0.00 | 0.00% | 5.08 | 0 | 63 | 9.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 3:59:57 PM EST |
| 4.00 | 13.60 | 14.95 | 14.28 | 18.75 | 0.00 | 0.00% | 3.57 | 0 | 4 | 7.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/8/2026 3:59:57 PM EST |
| 5.00 | 12.70 | 13.85 | 13.28 | 14.30 | 0.00 | 0.00% | 2.66 | 0 | 11 | 4.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 6.00 | 11.75 | 12.85 | 12.30 | % | 2.05 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 7.00 | 10.60 | 11.85 | 11.23 | 15.14 | 0.00 | 0.00% | 1.60 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 9/8/2026 3:59:57 PM EST |
| 8.00 | 9.60 | 10.80 | 10.20 | 6.70 | 0.00 | 0.00% | 1.27 | 0 | 25 | 3.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/8/2026 3:59:57 PM EST |
| 9.00 | 8.75 | 9.90 | 9.33 | 8.70 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.96 | 0.99 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 10.00 | 7.85 | 8.90 | 8.38 | 8.62 | 0.00 | 0.00% | 0.84 | 0 | 51 | 2.75 | 0.99 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 11.00 | 6.90 | 7.95 | 7.43 | 5.75 | 0.00 | 0.00% | 0.68 | 0 | 89 | 2.13 | 0.97 | 0.01 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 12.00 | 6.00 | 7.05 | 6.53 | 5.98 | 0.00 | 0.00% | 0.54 | 0 | 63 | 2.12 | 0.94 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 5.20 | 5.75 | 5.48 | 5.50 | +2.17 | +65.17% | 0.42 | 1 | 111 | 1.84 | 0.91 | 0.03 | -0.01 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 4.40 | 5.40 | 4.90 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 210 | 1.16 | 0.86 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 3.95 | 4.15 | 4.05 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 3,828 | 1.27 | 0.80 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 3.15 | 3.60 | 3.38 | 3.30 | -0.40 | -10.82% | 0.21 | 1 | 2,425 | 0.93 | 0.74 | 0.06 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 2.82 | 2.96 | 2.89 | 2.78 | -0.60 | -17.76% | 0.17 | 1 | 5,689 | 0.99 | 0.67 | 0.06 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 2.33 | 2.48 | 2.41 | 2.35 | -0.33 | -12.32% | 0.13 | 14 | 5,985 | 0.99 | 0.60 | 0.07 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 1.99 | 2.07 | 2.03 | 2.01 | -0.24 | -10.67% | 0.11 | 32 | 1,988 | 1.00 | 0.54 | 0.07 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 1.63 | 1.72 | 1.68 | 1.66 | -0.15 | -8.29% | 0.08 | 742 | 13,010 | 1.02 | 0.48 | 0.07 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 1.31 | 1.46 | 1.39 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 13,608 | 1.03 | 0.42 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 1.07 | 1.23 | 1.15 | 1.33 | +0.02 | +1.53% | 0.05 | 3 | 14,046 | 1.03 | 0.37 | 0.06 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 0.88 | 1.05 | 0.97 | 1.06 | -0.04 | -3.64% | 0.04 | 2 | 3,737 | 1.04 | 0.32 | 0.06 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 0.74 | 0.90 | 0.82 | 0.76 | -0.15 | -16.49% | 0.03 | 15 | 2,723 | 1.04 | 0.28 | 0.05 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 0.65 | 0.73 | 0.69 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4,885 | 1.04 | 0.24 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 0.54 | 0.64 | 0.59 | 0.51 | -0.22 | -30.14% | 0.02 | 3 | 11,738 | 1.05 | 0.21 | 0.05 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.43 | 0.56 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1,086 | 1.07 | 0.18 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.37 | 0.48 | 0.43 | 0.45 | -0.04 | -8.17% | 0.02 | 1 | 6,501 | 1.11 | 0.15 | 0.04 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.30 | 0.43 | 0.37 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.08 | 0.13 | 0.03 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.25 | 0.38 | 0.32 | 0.32 | -0.02 | -5.89% | 0.01 | 1 | 6,250 | 1.04 | 0.11 | 0.03 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.20 | 0.33 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.05 | 0.09 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 32.00 | 0.16 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.01 | 0.08 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 0.13 | 0.26 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 609 | 1.17 | 0.06 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 0.10 | 0.32 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.95 | 0.06 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 0.08 | 0.21 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.12 | 0.05 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 0.06 | 0.27 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.99 | 0.04 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 10 | 7,168 | 1.22 | 0.03 | 0.01 | -0.01 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.29 | 0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.10 | 0.02 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.09 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.34 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.21 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.80 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.31 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.02 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:57 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 42 | 2.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/8/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.44 | -0.01 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 10.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.02 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 827 | 1.14 | -0.03 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 12.00 | 0.18 | 0.26 | 0.22 | 0.20 | +0.02 | +11.12% | 0.02 | 14 | 786 | 0.98 | -0.06 | 0.02 | -0.01 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 0.34 | 0.40 | 0.37 | 0.37 | +0.05 | +15.63% | 0.03 | 18 | 1,607 | 1.09 | -0.10 | 0.03 | -0.01 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 0.52 | 0.65 | 0.59 | 0.52 | +0.07 | +15.56% | 0.04 | 2 | 355 | 0.99 | -0.14 | 0.04 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 0.95 | 0.90 | 0.87 | +0.07 | +8.75% | 0.06 | 53 | 9,040 | 1.00 | -0.20 | 0.05 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 1.19 | 1.30 | 1.25 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 1,964 | 0.99 | -0.26 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 1.64 | 1.75 | 1.70 | 1.69 | +0.35 | +26.12% | 0.10 | 13 | 3,631 | 1.00 | -0.33 | 0.06 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 2.13 | 2.27 | 2.20 | 2.18 | +0.12 | +5.83% | 0.12 | 1 | 3,038 | 0.96 | -0.40 | 0.07 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 2.72 | 2.89 | 2.81 | 2.78 | +0.23 | +9.02% | 0.15 | 1 | 589 | 1.03 | -0.46 | 0.07 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 3.35 | 3.60 | 3.48 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 1,037 | 1.01 | -0.52 | 0.07 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 4.05 | 4.30 | 4.18 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 198 | 1.08 | -0.58 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 4.85 | 5.10 | 4.98 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 17,092 | 1.09 | -0.63 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 5.55 | 5.90 | 5.73 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 188 | 1.03 | -0.68 | 0.06 | -0.03 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 6.05 | 6.90 | 6.48 | 6.53 | 0.00 | 0.00% | 0.27 | 0 | 280 | 0.98 | -0.72 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 6.90 | 7.85 | 7.38 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 406 | 1.48 | -0.76 | 0.05 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 7.75 | 8.70 | 8.23 | 11.31 | 0.00 | 0.00% | 0.32 | 0 | 154 | 1.66 | -0.79 | 0.05 | -0.02 | 9/1/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 8.65 | 9.65 | 9.15 | 11.05 | 0.00 | 0.00% | 0.34 | 0 | 135 | 1.19 | -0.82 | 0.04 | -0.02 | 8/26/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 9.55 | 10.60 | 10.08 | 8.66 | 0.00 | 0.00% | 0.36 | 0 | 277 | 1.37 | -0.85 | 0.04 | -0.02 | 7/21/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 10.50 | 11.55 | 11.03 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 83 | 1.38 | -0.87 | 0.03 | -0.02 | 7/31/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 11.45 | 12.50 | 11.98 | 12.73 | 0.00 | 0.00% | 0.40 | 0 | 92 | 1.39 | -0.89 | 0.03 | -0.02 | 7/16/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 12.45 | 13.45 | 12.95 | 14.95 | 0.00 | 0.00% | 0.42 | 0 | 42 | 1.41 | -0.91 | 0.03 | -0.01 | 8/10/2026 | 9/8/2026 3:59:57 PM EST |
| 32.00 | 13.35 | 14.45 | 13.90 | 11.00 | 0.00 | 0.00% | 0.43 | 0 | 15,180 | 1.59 | -0.92 | 0.02 | -0.01 | 7/31/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 14.35 | 15.40 | 14.88 | 11.95 | 0.00 | 0.00% | 0.45 | 0 | 22 | 2.10 | -0.94 | 0.02 | -0.01 | 7/9/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 15.30 | 16.40 | 15.85 | 13.10 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.47 | -0.94 | 0.02 | -0.01 | 7/9/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 16.30 | 17.35 | 16.83 | % | 0.48 | 0 | 0 | 1.98 | -0.95 | 0.02 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 36.00 | 17.25 | 18.35 | 17.80 | 17.01 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.03 | -0.96 | 0.01 | -0.01 | 7/13/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 18.25 | 19.35 | 18.80 | 12.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.13 | -0.97 | 0.01 | -0.01 | 6/23/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 19.20 | 20.30 | 19.75 | % | 0.52 | 0 | 0 | 2.29 | -0.97 | 0.01 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 39.00 | 20.20 | 21.30 | 20.75 | % | 0.53 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 40.00 | 21.20 | 22.35 | 21.78 | % | 0.54 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 41.00 | 22.20 | 23.45 | 22.83 | % | 0.56 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 42.00 | 23.20 | 24.30 | 23.75 | % | 0.57 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 43.00 | 24.20 | 25.30 | 24.75 | % | 0.58 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 44.00 | 25.20 | 26.40 | 25.80 | % | 0.59 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 45.00 | 26.20 | 27.40 | 26.80 | % | 0.60 | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST |