Options Chain for CIPHER DIGITAL INC COM (CIFR) - $13.55 as of 10/9/2026 6:39:17 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 | 11.75 | 13.15 | 12.45 | 13.64 | 0.00 | 0.00% | 12.45 | 0 | 328 | 9.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 2.00 | 10.70 | 11.95 | 11.33 | 14.25 | 0.00 | 0.00% | 5.67 | 0 | 5 | 5.02 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 9.80 | 11.30 | 10.55 | 11.70 | 0.00 | 0.00% | 3.52 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 8.80 | 10.00 | 9.40 | 20.15 | 0.00 | 0.00% | 2.35 | 0 | 70 | 3.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 7.85 | 8.95 | 8.40 | 12.90 | 0.00 | 0.00% | 1.68 | 0 | 52 | 2.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 6.85 | 8.10 | 7.48 | 9.80 | 0.00 | 0.00% | 1.25 | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 6.00 | 7.05 | 6.53 | 6.35 | +0.25 | +4.10% | 0.93 | 10 | 12 | 1.97 | 0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 4.95 | 6.10 | 5.53 | 8.55 | 0.00 | 0.00% | 0.69 | 0 | 115 | 1.71 | 0.97 | 0.01 | 0.00 | 9/11/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 4.05 | 5.25 | 4.65 | 5.05 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.57 | 0.94 | 0.03 | -0.01 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 3.40 | 4.10 | 3.75 | 3.74 | -0.23 | -5.80% | 0.38 | 42 | 580 | 1.16 | 0.88 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 2.38 | 3.60 | 2.99 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 169 | 1.28 | 0.80 | 0.07 | -0.01 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 12.00 | 2.07 | 2.79 | 2.43 | 2.42 | -0.06 | -2.42% | 0.20 | 1 | 86 | 0.89 | 0.71 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 13.00 | 1.84 | 2.07 | 1.96 | 1.81 | -0.23 | -11.28% | 0.15 | 505 | 1,000 | 0.93 | 0.61 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 14.00 | 1.42 | 1.55 | 1.49 | 1.40 | -0.21 | -13.05% | 0.11 | 177 | 597 | 0.91 | 0.52 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 1.16 | 1.25 | 1.21 | 1.17 | -0.08 | -6.40% | 0.08 | 4,255 | 7,924 | 0.96 | 0.44 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 16.00 | 0.80 | 1.08 | 0.94 | 0.81 | -0.18 | -18.19% | 0.06 | 143 | 13,493 | 0.97 | 0.36 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.17 | -20.99% | 0.04 | 235 | 16,736 | 0.92 | 0.30 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 18.00 | 0.50 | 0.67 | 0.59 | 0.53 | -0.10 | -15.88% | 0.03 | 604 | 4,680 | 0.99 | 0.24 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 19.00 | 0.33 | 0.49 | 0.41 | 0.38 | -0.06 | -13.64% | 0.02 | 130 | 18,600 | 0.96 | 0.20 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.02 | 1,461 | 25,663 | 0.96 | 0.16 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 21.00 | 0.18 | 0.52 | 0.35 | 0.20 | -0.12 | -37.50% | 0.02 | 4,852 | 13,696 | 1.07 | 0.13 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 22.00 | 0.04 | 0.40 | 0.22 | 0.19 | -0.03 | -13.64% | 0.01 | 843 | 40,217 | 0.97 | 0.10 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.41 | 0.21 | 0.17 | -0.03 | -15.00% | 0.01 | 193 | 7,344 | 0.96 | 0.08 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.13 | -0.03 | -18.75% | 0.01 | 187 | 3,057 | 1.26 | 0.06 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.27 | 0.16 | 0.23 | +0.10 | +76.93% | 0.01 | 725 | 38,508 | 1.09 | 0.05 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 26.00 | 0.08 | 0.34 | 0.21 | 0.18 | +0.07 | +63.64% | 0.01 | 100 | 1,240 | 1.22 | 0.04 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 27.00 | 0.07 | 0.22 | 0.15 | 0.09 | -0.05 | -35.72% | 0.01 | 5 | 2,091 | 1.19 | 0.03 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 28.00 | 0.02 | 0.36 | 0.19 | 0.07 | -0.05 | -41.67% | 0.01 | 1 | 4,332 | 1.22 | 0.02 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 379 | 1.46 | 0.02 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 276 | 7,161 | 1.47 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.54 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.01 | 39 | 33,736 | 1.86 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.94 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 1.65 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 1.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 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 | 3.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.08 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 20 | 677 | 0.95 | -0.03 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.19 | -0.02 | -9.53% | 0.01 | 25 | 294 | 1.01 | -0.06 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 0.14 | 0.37 | 0.26 | 0.36 | -0.01 | -2.71% | 0.03 | 32 | 1,589 | 0.85 | -0.12 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 0.43 | 0.64 | 0.54 | 0.57 | -0.05 | -8.07% | 0.05 | 139 | 1,140 | 0.89 | -0.20 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 12.00 | 0.76 | 0.98 | 0.87 | 0.95 | -0.05 | -5.00% | 0.07 | 101 | 4,277 | 0.89 | -0.29 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 13.00 | 1.34 | 1.43 | 1.39 | 1.35 | -0.10 | -6.90% | 0.11 | 281 | 5,014 | 0.92 | -0.39 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 14.00 | 1.86 | 2.01 | 1.94 | 2.02 | +0.04 | +2.02% | 0.14 | 184 | 4,251 | 0.92 | -0.48 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 2.42 | 2.96 | 2.69 | 2.73 | +0.02 | +0.74% | 0.18 | 261 | 6,834 | 0.98 | -0.56 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 16.00 | 3.05 | 3.80 | 3.43 | 3.47 | -0.28 | -7.47% | 0.21 | 29 | 864 | 0.99 | -0.64 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 17.00 | 3.60 | 4.50 | 4.05 | 4.16 | -0.16 | -3.71% | 0.24 | 8 | 2,414 | 0.86 | -0.70 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 18.00 | 4.60 | 5.65 | 5.13 | 5.16 | +0.11 | +2.18% | 0.28 | 3 | 8,842 | 1.02 | -0.76 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 19.00 | 5.60 | 6.05 | 5.83 | 5.83 | -0.44 | -7.02% | 0.31 | 21 | 590 | 0.93 | -0.80 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 6.30 | 7.40 | 6.85 | 6.95 | +0.12 | +1.76% | 0.34 | 20 | 1,041 | 1.45 | -0.84 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 21.00 | 7.25 | 8.60 | 7.93 | 7.85 | +0.35 | +4.67% | 0.38 | 10 | 241 | 1.67 | -0.87 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 22.00 | 8.05 | 9.35 | 8.70 | 8.45 | 0.00 | 0.00% | 0.40 | 0 | 314 | 1.59 | -0.90 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 23.00 | 9.35 | 10.45 | 9.90 | 9.80 | 0.00 | 0.00% | 0.43 | 6 | 273 | 1.74 | -0.92 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 24.00 | 10.00 | 11.35 | 10.68 | 10.70 | +1.20 | +12.64% | 0.45 | 2 | 223 | 1.75 | -0.94 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 10.85 | 12.55 | 11.70 | 9.65 | 0.00 | 0.00% | 0.47 | 0 | 283 | 1.95 | -0.95 | 0.02 | -0.01 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 26.00 | 12.25 | 13.35 | 12.80 | 8.19 | 0.00 | 0.00% | 0.49 | 0 | 38 | 1.88 | -0.96 | 0.02 | 0.00 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 27.00 | 12.95 | 14.45 | 13.70 | 10.88 | 0.00 | 0.00% | 0.51 | 0 | 113 | 2.02 | -0.97 | 0.02 | 0.00 | 8/27/2026 | 10/9/2026 3:59:59 PM EST |
| 28.00 | 13.35 | 15.40 | 14.38 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.04 | -0.98 | 0.01 | 0.00 | 8/31/2026 | 10/9/2026 3:59:59 PM EST |
| 29.00 | 15.05 | 16.25 | 15.65 | 12.00 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.99 | -0.98 | 0.01 | 0.00 | 7/14/2026 | 10/9/2026 3:59:59 PM EST |
| 30.00 | 15.30 | 18.60 | 16.95 | 14.00 | 0.00 | 0.00% | 0.56 | 0 | 449 | 2.94 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 10/9/2026 3:59:59 PM EST |
| 31.00 | 16.95 | 18.35 | 17.65 | 10.60 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.17 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 10/9/2026 3:59:59 PM EST |
| 32.00 | 17.80 | 19.40 | 18.60 | 12.45 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.26 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 3:59:59 PM EST |
| 33.00 | 18.85 | 20.45 | 19.65 | 10.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 3:59:59 PM EST |
| 34.00 | 19.60 | 21.40 | 20.50 | 10.77 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 21.00 | 22.45 | 21.73 | 11.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 3:59:59 PM EST |
| 36.00 | 21.85 | 23.80 | 22.83 | 13.85 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/9/2026 3:59:59 PM EST |
| 37.00 | 22.80 | 24.40 | 23.60 | 14.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 3:59:59 PM EST |
| 38.00 | 23.90 | 25.80 | 24.85 | 19.79 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 39.00 | 24.90 | 26.30 | 25.60 | % | 0.66 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 40.00 | 25.85 | 27.40 | 26.63 | 22.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:59 PM EST |
| 41.00 | 26.65 | 28.30 | 27.48 | % | 0.67 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 42.00 | 27.90 | 29.40 | 28.65 | % | 0.68 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 43.00 | 28.85 | 30.65 | 29.75 | % | 0.69 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 44.00 | 29.85 | 31.30 | 30.58 | 27.39 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 30.95 | 32.40 | 31.68 | % | 0.70 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |