Options Chain for CIPHER DIGITAL INC COM (CIFR) - $17.18 as of 8/9/2026 8:35:23 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 | 15.00 | 17.40 | 16.20 | 16.10 | -2.25 | -12.27% | 16.20 | 1 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 13.85 | 16.85 | 15.35 | 19.65 | 0.00 | 0.00% | 7.67 | 0 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 3.00 | 12.25 | 16.20 | 14.23 | 19.70 | 0.00 | 0.00% | 4.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 4.00 | 11.25 | 15.20 | 13.23 | 17.85 | 0.00 | 0.00% | 3.31 | 0 | 27 | 6.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 10.30 | 14.20 | 12.25 | 17.67 | 0.00 | 0.00% | 2.45 | 0 | 26 | 5.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 9.95 | 12.60 | 11.28 | 11.15 | -5.75 | -34.03% | 1.88 | 1 | 73 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 9.10 | 11.70 | 10.40 | 17.40 | 0.00 | 0.00% | 1.49 | 0 | 32 | 3.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 8.00 | 8.10 | 10.50 | 9.30 | 13.15 | 0.00 | 0.00% | 1.16 | 0 | 92 | 2.86 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 7.45 | 9.80 | 8.63 | 9.45 | 0.00 | 0.00% | 0.96 | 0 | 12 | 2.77 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 7.05 | 7.90 | 7.48 | 13.98 | 0.00 | 0.00% | 0.75 | 0 | 53 | 1.65 | 0.96 | 0.01 | -0.01 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 5.50 | 7.50 | 6.50 | 13.31 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.93 | 0.93 | 0.02 | -0.01 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 12.00 | 5.35 | 6.50 | 5.93 | 7.00 | -5.64 | -44.62% | 0.49 | 2 | 261 | 1.17 | 0.89 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 4.60 | 5.55 | 5.08 | 11.15 | 0.00 | 0.00% | 0.39 | 0 | 232 | 1.13 | 0.84 | 0.04 | -0.02 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 14.00 | 3.50 | 4.90 | 4.20 | 4.63 | -0.90 | -16.28% | 0.30 | 2 | 180 | 1.00 | 0.78 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 3.40 | 4.15 | 3.78 | 3.70 | -1.84 | -33.22% | 0.25 | 11 | 148 | 1.14 | 0.72 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 2.62 | 3.40 | 3.01 | 3.35 | -1.55 | -31.64% | 0.19 | 15 | 424 | 1.03 | 0.66 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 2.50 | 2.68 | 2.59 | 2.60 | -1.15 | -30.67% | 0.15 | 182 | 582 | 1.05 | 0.59 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 2.07 | 2.24 | 2.16 | 2.16 | -0.90 | -29.42% | 0.12 | 3,238 | 5,015 | 1.05 | 0.53 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 1.71 | 1.93 | 1.82 | 1.81 | -0.68 | -27.31% | 0.10 | 81 | 951 | 1.06 | 0.47 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 1.52 | 1.59 | 1.56 | 1.55 | -0.58 | -27.23% | 0.08 | 6,313 | 34,804 | 1.08 | 0.42 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 1.20 | 1.49 | 1.35 | 1.29 | -0.91 | -41.37% | 0.06 | 233 | 2,965 | 1.10 | 0.37 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 1.06 | 1.10 | 1.08 | 1.08 | -0.50 | -31.65% | 0.05 | 2,713 | 4,129 | 1.07 | 0.32 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 0.86 | 0.92 | 0.89 | 0.93 | -0.64 | -40.77% | 0.04 | 219 | 6,494 | 1.09 | 0.28 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 0.73 | 0.82 | 0.78 | 0.85 | -0.30 | -26.09% | 0.03 | 481 | 22,638 | 1.09 | 0.25 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 0.58 | 0.68 | 0.63 | 0.57 | -0.43 | -43.00% | 0.03 | 3,879 | 11,139 | 1.08 | 0.21 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.44 | -49.44% | 0.02 | 167 | 5,375 | 1.09 | 0.18 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 0.41 | 0.54 | 0.48 | 0.41 | -0.34 | -45.34% | 0.02 | 1,231 | 11,600 | 1.11 | 0.16 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 0.27 | 0.60 | 0.44 | 0.38 | -0.35 | -47.95% | 0.02 | 214 | 6,203 | 1.13 | 0.14 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 0.10 | 0.57 | 0.34 | 0.34 | -0.29 | -46.04% | 0.01 | 1 | 5,816 | 1.08 | 0.12 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.21 | -42.00% | 0.01 | 407 | 16,120 | 1.14 | 0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 0.18 | 0.48 | 0.33 | 0.27 | -0.22 | -44.90% | 0.01 | 11 | 23,966 | 1.20 | 0.09 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 0.07 | 0.36 | 0.22 | 0.23 | -0.22 | -48.89% | 0.01 | 84 | 3,254 | 1.11 | 0.08 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 0.14 | 0.21 | 0.18 | 0.19 | -0.13 | -40.63% | 0.01 | 541 | 3,436 | 1.13 | 0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.12 | -42.86% | 0.00 | 144 | 3,571 | 1.12 | 0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.03 | 0.37 | 0.20 | 0.15 | -0.18 | -54.55% | 0.01 | 197 | 1,501 | 1.17 | 0.05 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,543 | 1.08 | 0.04 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 0.06 | 0.35 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 2 | 2,653 | 1.28 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 0.04 | 0.31 | 0.18 | 0.08 | -0.10 | -55.56% | 0.00 | 8 | 779 | 1.26 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 14 | 140 | 1.50 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.11 | -68.75% | 0.00 | 47 | 1,355 | 1.21 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 11 | 66 | 1.12 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 1,665 | 3,028 | 1.27 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.70 | -88.61% | 0.00 | 4 | 20 | 1.49 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.56 | 0.28 | 0.04 | -0.15 | -78.95% | 0.01 | 4 | 25 | 1.90 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 5,462 | 1.29 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,294 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 171 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 630 | 1.71 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 2 | 97 | 1.14 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 10.00 | 0.08 | 0.19 | 0.14 | 0.17 | -0.01 | -5.56% | 0.01 | 30 | 612 | 1.05 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 11.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.02 | +8.00% | 0.02 | 14 | 720 | 1.09 | -0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 12.00 | 0.31 | 0.69 | 0.50 | 0.46 | +0.14 | +43.75% | 0.04 | 35 | 5,086 | 1.13 | -0.11 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 13.00 | 0.59 | 0.73 | 0.66 | 0.68 | +0.18 | +36.00% | 0.05 | 77 | 1,341 | 1.07 | -0.16 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 14.00 | 0.75 | 1.00 | 0.88 | 0.97 | +0.24 | +32.88% | 0.06 | 32 | 6,694 | 1.02 | -0.22 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 15.00 | 1.28 | 1.40 | 1.34 | 1.36 | +0.31 | +29.53% | 0.09 | 137 | 3,530 | 1.07 | -0.28 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 16.00 | 1.71 | 1.80 | 1.76 | 1.79 | +0.21 | +13.30% | 0.11 | 398 | 1,623 | 1.05 | -0.34 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 17.00 | 2.26 | 2.35 | 2.31 | 2.32 | +0.47 | +25.41% | 0.14 | 195 | 2,444 | 1.07 | -0.41 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 2.63 | 3.45 | 3.04 | 2.85 | +0.30 | +11.77% | 0.17 | 225 | 11,257 | 1.14 | -0.47 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 3.15 | 3.65 | 3.40 | 3.60 | +0.79 | +28.12% | 0.18 | 4 | 3,220 | 1.01 | -0.53 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 4.15 | 4.45 | 4.30 | 4.30 | +0.75 | +21.13% | 0.21 | 48 | 3,738 | 1.10 | -0.58 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 4.55 | 5.20 | 4.88 | 4.98 | +1.18 | +31.06% | 0.23 | 5 | 1,427 | 1.03 | -0.63 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 4.95 | 6.75 | 5.85 | 5.82 | +1.05 | +22.02% | 0.27 | 106 | 1,433 | 1.07 | -0.68 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 6.00 | 7.35 | 6.68 | 6.65 | +2.65 | +66.25% | 0.29 | 27 | 1,312 | 1.09 | -0.72 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 6.90 | 8.55 | 7.73 | 7.32 | +1.24 | +20.40% | 0.32 | 2 | 672 | 1.16 | -0.75 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 7.90 | 8.70 | 8.30 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 1,182 | 1.03 | -0.79 | 0.05 | -0.02 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 8.15 | 9.70 | 8.93 | 8.40 | 0.00 | 0.00% | 0.34 | 0 | 233 | 1.37 | -0.81 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 9.05 | 10.65 | 9.85 | 6.43 | 0.00 | 0.00% | 0.36 | 0 | 211 | 1.41 | -0.84 | 0.04 | -0.02 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 10.20 | 11.45 | 10.83 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 811 | 1.36 | -0.86 | 0.03 | -0.02 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 10.95 | 12.55 | 11.75 | 7.56 | 0.00 | 0.00% | 0.41 | 0 | 64 | 1.48 | -0.88 | 0.03 | -0.02 | 6/29/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 12.00 | 13.55 | 12.78 | 9.11 | 0.00 | 0.00% | 0.43 | 0 | 156 | 1.54 | -0.90 | 0.03 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 12.90 | 14.45 | 13.68 | 8.50 | 0.00 | 0.00% | 0.44 | 0 | 137 | 1.54 | -0.91 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 13.90 | 15.65 | 14.78 | 10.25 | 0.00 | 0.00% | 0.46 | 0 | 113 | 1.71 | -0.92 | 0.02 | -0.01 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 14.90 | 16.70 | 15.80 | 9.20 | 0.00 | 0.00% | 0.48 | 0 | 12 | 1.79 | -0.94 | 0.02 | -0.01 | 6/18/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 16.10 | 17.90 | 17.00 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.96 | -0.94 | 0.02 | -0.01 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 16.80 | 18.70 | 17.75 | 10.55 | 0.00 | 0.00% | 0.51 | 0 | 97 | 1.89 | -0.95 | 0.02 | -0.01 | 6/18/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 17.50 | 19.90 | 18.70 | % | 0.52 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 37.00 | 18.95 | 20.45 | 19.70 | 16.32 | 0.00 | 0.00% | 0.53 | 0 | 63 | 1.82 | -0.97 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 18.85 | 22.95 | 20.90 | % | 0.55 | 0 | 0 | 2.70 | -0.97 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 39.00 | 19.85 | 23.95 | 21.90 | % | 0.56 | 0 | 0 | 2.73 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 20.85 | 24.90 | 22.88 | % | 0.57 | 0 | 0 | 2.47 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 41.00 | 21.85 | 25.80 | 23.83 | % | 0.58 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.00 | 22.85 | 26.75 | 24.80 | % | 0.59 | 0 | 0 | 2.70 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 43.00 | 23.80 | 27.75 | 25.78 | % | 0.60 | 0 | 0 | 2.79 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 44.00 | 24.85 | 28.75 | 26.80 | % | 0.61 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 25.85 | 29.75 | 27.80 | % | 0.62 | 0 | 0 | 2.87 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |