Home Options CIFRChain

CIFR

Cipher Digital Inc.Close $18.80EOD only

Max Pain

$20.50

Next expiry May 22, 2026

Expected Move

±$1.79

9.5% from close

Price Gap

+1.70

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects CIFR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

CIFR Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	17.77	17.00	18.35	0.16	4	41	2800.0%	0.992	0.0004	-0.168	0.000	0.000
2.00	16.48	15.65	17.30	-0.27	5	37	1806.3%	0.986	0.0012	-0.187	0.001	0.000
3.00	15.39	14.60	16.15	-0.04	4	120	1293.8%	0.984	0.0018	-0.145	0.001	0.000
4.00	14.34	13.70	15.15	-0.10	1	124	1084.4%	0.981	0.0026	-0.146	0.001	0.000
5.00	13.40	12.30	14.20	0.03	2	29	965.6%	0.974	0.0036	-0.164	0.001	0.000
6.00	12.45	11.45	13.35	0.08	3	13	921.9%	0.963	0.0052	-0.213	0.001	0.000
8.00	10.52	9.30	11.50	0.14	16	10	771.1%	0.942	0.0088	-0.255	0.002	0.001
8.50	10.07	8.80	11.00	-0.34	11	4	725.4%	0.938	0.0099	-0.253	0.002	0.001
9.00	9.39	7.80	11.60	-0.52	3	4	1002.7%	0.897	0.0105	-0.511	0.003	0.000
9.50	9.42	7.80	9.65	0.00	1	3	517.2%	0.955	0.0108	-0.141	0.002	0.001
10.00	8.30	6.95	9.55	-0.37	4	5	618.4%	0.920	0.0141	-0.261	0.003	0.001
10.50	7.70	6.50	8.90	0.95	1	4	537.5%	0.925	0.0154	-0.217	0.002	0.001
11.00	7.27	5.75	9.55	-0.42	3	4	785.9%	0.866	0.0161	-0.482	0.004	0.001
11.50	6.82	5.25	8.90	-0.56	3	5	709.0%	0.861	0.0183	-0.446	0.004	0.001
12.00	6.21	5.10	8.75	-0.76	2	4	282.8%	0.970	0.0141	-0.056	0.001	0.001
12.50	6.57	5.70	8.10	0.22	3	5	411.7%	0.900	0.0250	-0.207	0.003	0.001
13.00	5.98	5.15	6.15	0.00	12	11	318.8%	0.923	0.0267	-0.133	0.002	0.001
13.50	5.59	4.75	5.75	0.18	2	84	319.9%	0.901	0.0319	-0.160	0.003	0.001
14.00	5.18	3.60	5.45	0.00	9	35	339.1%	0.867	0.0371	-0.208	0.004	0.001
14.50	3.97	3.35	4.90	-0.47	3	70	302.0%	0.861	0.0429	-0.191	0.004	0.001
15.00	4.00	3.40	4.10	0.00	5	124	212.1%	0.898	0.0491	-0.109	0.003	0.001
15.50	2.74	2.85	3.70	-0.48	1	106	211.7%	0.865	0.0601	-0.132	0.004	0.001
16.00	2.85	2.51	3.20	-0.16	21	502	103.1%	0.962	0.0469	-0.026	0.001	0.001
16.50	2.38	2.07	2.71	0.01	5	245	98.8%	0.934	0.0763	-0.038	0.002	0.001
17.00	1.97	1.76	2.16	-0.10	109	703	98.4%	0.880	0.1190	-0.058	0.003	0.001
17.50	1.54	1.44	1.89	0.00	274	333	114.1%	0.773	0.1551	-0.099	0.005	0.001
18.00	1.35	1.27	1.43	-0.15	1,301	3,006	116.4%	0.680	0.1802	-0.120	0.006	0.001
18.50	0.93	0.93	1.10	-0.32	2,744	839	110.2%	0.585	0.2077	-0.123	0.007	0.001
19.00	0.74	0.69	0.88	-0.41	878	725	111.7%	0.480	0.2092	-0.127	0.007	0.001
19.50	0.55	0.54	0.62	-0.30	1,274	861	110.9%	0.378	0.2011	-0.121	0.006	0.001
20.00	0.42	0.38	0.44	-0.26	4,606	2,264	109.0%	0.283	0.1822	-0.105	0.006	0.000
20.50	0.26	0.26	0.32	-0.15	806	1,090	109.0%	0.205	0.1530	-0.088	0.005	0.000
21.00	0.19	0.12	0.24	-0.16	1,764	5,747	105.1%	0.133	0.1203	-0.065	0.004	0.000
21.50	0.13	0.11	0.15	-0.12	565	5,146	107.8%	0.093	0.0908	-0.051	0.003	0.000
22.00	0.09	0.08	0.11	-0.10	1,158	3,717	110.9%	0.066	0.0676	-0.040	0.002	0.000
22.50	0.06	0.03	0.08	-0.03	76	930	107.8%	0.037	0.0441	-0.025	0.001	0.000
23.00	0.04	0.04	0.05	-0.04	206	1,613	113.3%	0.028	0.0334	-0.021	0.001	0.000
23.50	0.03	0.03	0.04	-0.01	4	5,316	117.2%	0.020	0.0247	-0.016	0.001	0.000
24.00	0.02	0.02	0.10	-0.03	98	911	139.1%	0.031	0.0292	-0.027	0.001	0.000
24.50	0.02	0.01	0.05	-0.02	67	584	131.3%	0.015	0.0172	-0.014	0.001	0.000
25.00	0.03	0.01	0.04	-0.01	32	4,027	134.4%	0.011	0.0131	-0.011	0.001	0.000
25.50	0.03	0.00	0.03	-0.01	4	203	132.8%	0.007	0.0084	-0.007	0.000	0.000
26.00	0.02	0.01	0.08	0.00	19	482	165.6%	0.019	0.0162	-0.022	0.001	0.000
26.50	0.10	0.00	0.08	0.00	3	37	169.5%	0.016	0.0136	-0.019	0.001	0.000
27.00	0.02	0.00	0.02	0.01	243	417	143.8%	0.003	0.0041	-0.004	0.000	0.000
27.50	0.19	0.00	0.03	0.00	4	83	159.4%	0.005	0.0056	-0.007	0.000	0.000
28.00	0.01	0.00	0.03	0.00	17	452	165.6%	0.005	0.0051	-0.007	0.000	0.000
28.50	0.12	0.00	0.08	0.00	3	4	198.4%	0.013	0.0100	-0.019	0.001	0.000
29.00	0.10	0.00	0.87	0.00	12	11	337.9%	0.104	0.0313	-0.173	0.003	0.000
30.00	0.01	0.00	0.16	0.00	28	222	243.8%	0.023	0.0129	-0.037	0.001	0.000
30.50	0.03	0.00	0.01	0.00	2	104	175.0%	0.001	0.0016	-0.002	0.000	0.000
31.50	0.11	0.00	0.75	0.00	2	91	364.8%	0.082	0.0243	-0.157	0.003	0.000
35.00	0.01	0.00	0.22	0.00	23	66	321.9%	0.024	0.0102	-0.051	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.01	0.00	0.01	0.00	1	1	1050.0%	-0.000	0.0000	-0.002	0.000	0.000
4.00	0.01	0.00	0.02	0.00	1	1	587.5%	-0.001	0.0003	-0.004	0.000	-0.000
5.00	0.01	0.00	0.02	0.00	1	1	506.3%	-0.001	0.0004	-0.004	0.000	-0.000
8.00	0.06	0.00	0.02	0.00	10	10	331.3%	-0.001	0.0008	-0.004	0.000	-0.000
8.50	0.08	0.00	0.02	0.00	2	2	312.5%	-0.002	0.0010	-0.005	0.000	-0.000
9.00	0.01	0.00	0.02	0.00	1	24	287.5%	-0.002	0.0010	-0.004	0.000	-0.000
9.50	0.10	0.00	0.02	0.00	2	2	268.8%	-0.002	0.0012	-0.004	0.000	-0.000
10.00	0.04	0.00	0.01	0.00	3	2,285	231.3%	-0.001	0.0008	-0.002	0.000	-0.000
10.50	0.02	0.00	0.03	0.00	2	8,015	246.9%	-0.003	0.0024	-0.007	0.000	-0.000
11.00	0.56	0.00	0.01	0.00	1	196	200.0%	-0.001	0.0011	-0.002	0.000	-0.000
11.50	0.02	0.00	0.04	0.00	2	91	218.8%	-0.005	0.0038	-0.009	0.000	-0.000
12.00	0.03	0.00	0.01	0.00	11	286	168.8%	-0.001	0.0015	-0.002	0.000	-0.000
12.50	0.09	0.00	0.04	0.00	2	93	187.5%	-0.006	0.0057	-0.010	0.000	-0.000
13.00	0.01	0.00	0.03	-0.02	12	218	162.5%	-0.005	0.0052	-0.007	0.000	-0.000
13.50	0.02	0.00	0.01	-0.03	1	169	131.3%	-0.002	0.0031	-0.003	0.000	-0.000
14.00	0.02	0.01	0.03	-0.01	263	409	140.6%	-0.009	0.0098	-0.009	0.000	-0.000
14.50	0.06	0.00	0.05	-0.01	5	126	131.3%	-0.012	0.0143	-0.012	0.001	-0.000
15.00	0.02	0.01	0.12	-0.04	108	1,503	139.8%	-0.032	0.0304	-0.029	0.001	-0.000
15.50	0.05	0.01	0.10	-0.06	55	961	118.8%	-0.032	0.0356	-0.024	0.001	-0.000
16.00	0.08	0.02	0.16	-0.07	191	2,026	115.6%	-0.055	0.0568	-0.037	0.002	-0.000
16.50	0.15	0.12	0.18	-0.05	705	1,975	114.8%	-0.095	0.0865	-0.055	0.003	-0.000
17.00	0.21	0.18	0.26	-0.19	727	2,535	110.5%	-0.145	0.1210	-0.071	0.004	-0.000
17.50	0.34	0.31	0.37	-0.06	607	2,336	110.2%	-0.220	0.1579	-0.092	0.005	-0.000
18.00	0.51	0.48	0.55	-0.02	1,729	3,757	111.5%	-0.314	0.1867	-0.112	0.006	-0.001
18.50	0.73	0.64	0.77	0.05	893	2,296	108.8%	-0.414	0.2102	-0.119	0.007	-0.001
19.00	0.99	0.93	1.08	-0.01	1,040	2,781	114.3%	-0.519	0.2046	-0.128	0.007	-0.001
19.50	1.25	1.21	1.38	-0.18	739	11,785	112.9%	-0.619	0.1981	-0.121	0.006	-0.001
20.00	1.69	1.52	1.72	0.04	2,013	2,410	110.5%	-0.714	0.1806	-0.105	0.006	-0.001
20.50	1.86	1.76	2.14	-0.35	81	10,827	102.3%	-0.811	0.1549	-0.077	0.005	-0.001
21.00	2.32	2.18	2.51	-0.02	18	1,717	97.7%	-0.885	0.1164	-0.052	0.003	-0.002
21.50	2.94	2.59	3.50	-0.44	10	286	150.4%	-0.820	0.1025	-0.110	0.004	-0.002
22.00	3.85	2.85	4.15	0.15	3	134	156.6%	-0.849	0.0876	-0.102	0.004	-0.002
22.50	4.30	3.10	4.80	0.58	5	32	160.2%	-0.877	0.0744	-0.090	0.003	-0.002
23.00	4.72	3.55	5.45	2.00	5	89	183.2%	-0.871	0.0676	-0.107	0.004	-0.002
24.00	3.10	4.85	6.45	0.00	0	145	237.1%	-0.848	0.0583	-0.156	0.004	-0.002
27.00	8.10	7.70	9.40	0.00	2	24	281.6%	-0.901	0.0362	-0.136	0.003	-0.002
27.50	8.55	7.95	10.00	0.00	2	26	273.0%	-0.921	0.0317	-0.111	0.003	-0.002
29.50	11.39	9.95	12.20	0.00	1	2	332.8%	-0.910	0.0286	-0.150	0.003	-0.002
30.00	11.45	10.45	12.50	0.00	0	30	315.6%	-0.932	0.0245	-0.115	0.002	-0.002
30.50	11.55	10.95	13.00	0.00	2	1	323.4%	-0.933	0.0234	-0.115	0.002	-0.002
31.00	12.00	10.85	13.50	0.00	2	1	528.5%	-0.789	0.0321	-0.430	0.005	-0.002
31.50	11.45	11.90	14.00	0.00	0	2	330.9%	-0.942	0.0206	-0.106	0.002	-0.003
32.00	11.80	12.45	14.50	0.00	2	1	345.3%	-0.938	0.0207	-0.116	0.002	-0.003
35.00	14.80	15.45	17.50	0.00	2	0	385.9%	-0.945	0.0169	-0.118	0.002	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.