CIFR - Options Database

CIFR

CIPHER DIGITAL INC

$19.93 -12.74%

(7/1 18:01) ◀

Thursday, July 2, 2026 (2:45pm)

▶ (7/2 15:05)

◀ 7/2 14:45 ▶

Option Volume

Detail

ℹ

Current (07/02) 110,158

Calls: 66,171 (60%)

Puts: 43,987 (40%)

Prior (07/01) 80,833

Calls: 68,377 (85%)

Puts: 12,456 (15%)

Current vs Prior +36.28%

Calls: -3.23% (Calls)

Puts: +253.14% (Puts)

Prior 7-Day Total 408,512

Calls: 284,690 (70%)

Puts: 123,822 (30%)

Prior 7-Day Average 58,358

Calls: 40,670 (70%)

Puts: 17,688 (30%)

Current vs Prior 7-Day Avg +88.76%

Calls: +62.70%

Puts: +148.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $21.07M

Calls: $11.10M (53%)

Puts: $9.97M (47%)

Prior (07/01) $15.48M

Calls: $12.52M (81%)

Puts: $2.96M (19%)

Current vs Prior +36.12%

Calls: -11.35%

Puts: +236.73%

Prior 7-Day Total $94.66M

Calls: $78.66M (83%)

Puts: $15.99M (17%)

Prior 7-Day Average $13.52M

Calls: $11.24M (83%)

Puts: $2.28M (17%)

Current vs Prior 7-Day Avg +55.84%

Calls: -1.24%

Puts: +336.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.66

Prior (07/01) 0.18

Current vs Prior +264.91%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +47.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 1,179,804

Calls: 800,320 (68%)

Puts: 379,484 (32%)

Prior (07/01) 1,161,120

Calls: 784,289 (68%)

Puts: 376,831 (32%)

Current vs Prior +1.61%

Prior 7-Day Total 7,703,094

Calls: 5,322,032 (69%)

Puts: 2,381,062 (31%)

Prior 7-Day Average 1,100,442

Calls: 760,290 (69%)

Puts: 340,151 (31%)

Current vs Prior 7-Day Avg +7.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.56% | 14.80%14.80% | 18.51%14.80% | 18.51%18.51% | 34.37%

Prior 6.61% | 14.67%-- | ---- | ---- | --

Current vs Prior -46.11% | +0.92%-- | ---- | ---- | --

Prior 7-Day Avg 8.85% | 15.21%-- | ---- | ---- | --

Current vs 7-Day Avg -59.73% | -2.70%-- | ---- | ---- | --

Prior 7-Day Eod 6.61% | 14.67%-- | ---- | ---- | --

Current vs 7-Day Eod -46.11% | +0.92%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.41% | 8.35%

Calls: 50.82% | 10.13%

Puts: 32.00% | 6.57%

Prior 13.57% | 7.70%

Calls: 12.33% | 6.67%

Puts: 14.81% | 8.72%

Current vs Prior +205.16% | +8.44%

Prior 7-Day Avg 16.94% | 12.70%

Calls: 15.83% | 13.05%

Puts: 18.04% | 12.35%

Current vs 7-Day Avg +144.49% | -34.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (56% higher). Volume explosion - 89% above 7-day average (110,158 vs avg 58,358). Bullish P/C ratio of 0.66. P/C ratio rising 265% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 48 of results (avg 7.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	1.08	1.14	$1.11	5.4%	770	0.39	16.9K
$20.00	Jul 17	1.80	1.90	$1.85	5.4%	280	0.55	968
$21.50	Jul 17	1.24	1.31	$1.27	5.5%	23	0.43	65
$21.00	Jul 17	1.41	1.49	$1.45	5.5%	1.7K	0.47	5.1K
$23.00	Jul 17	0.82	0.87	$0.85	5.9%	508	0.32	908

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	1.36	1.39	$1.38	2.2%	320	0.37	1.8K
$21.50	Jul 17	2.70	2.82	$2.76	4.3%	40	0.57	559
$23.00	Jul 31	4.35	4.55	$4.45	4.5%	3	0.62	203
$21.00	Jul 17	2.38	2.49	$2.44	4.5%	368	0.54	3.0K
$20.00	Jul 17	1.79	1.89	$1.84	5.4%	1.4K	0.45	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.69, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.39	0.44	$0.42	11.9%	1.2K	0.23	503
$22.50	Jul 10	0.50	0.54	$0.52	7.7%	767	0.27	479
$22.00	Jul 10	0.59	0.70	$0.65	16.9%	1.8K	0.32	172
$23.50	Jul 17	0.72	0.78	$0.75	8.0%	8	0.29	59
$21.50	Jul 10	0.73	0.83	$0.78	12.8%	103	0.37	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	0.23	0.26	$0.25	12.0%	38	0.12	--
$17.00	Jul 10	0.30	0.36	$0.33	18.2%	149	0.16	244
$16.00	Jul 17	0.40	0.45	$0.43	11.6%	134	0.15	619
$17.50	Jul 10	0.40	0.47	$0.44	15.9%	79	0.20	--
$18.00	Jul 10	0.52	0.60	$0.56	14.3%	599	0.25	247

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 2	3.35	4.30	$3.83	24.8%	251	0.99	221
$17.50	Jul 2	1.71	2.88	$2.30	50.9%	4	0.99	35
$18.50	Jul 2	0.81	1.73	$1.27	72.4%	68	0.98	115
$18.00	Jul 2	1.29	2.22	$1.76	52.8%	77	0.98	110
$19.00	Jul 2	0.44	1.17	$0.81	90.1%	95	0.98	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	0.89	1.21	$1.05	30.5%	1.5K	1.00	1.1K
$21.50	Jul 2	1.24	2.21	$1.73	56.1%	194	1.00	387
$22.00	Jul 2	1.88	2.33	$2.11	21.3%	2.5K	1.00	3.0K
$23.50	Jul 2	3.30	4.20	$3.75	24.0%	51	1.00	619
$22.50	Jul 2	2.39	2.72	$2.56	12.9%	91	0.96	423

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 55.0K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.14	0.19	$0.17	29.4%	1.9K	0.50	287
$22.00	Jul 10	0.59	0.70	$0.65	16.9%	1.8K	0.32	172
$21.00	Jul 17	1.41	1.49	$1.45	5.5%	1.7K	0.47	5.1K
$22.00	Jul 2	0.00	0.01	$0.01	100.0%	1.2K	0.02	347
$23.00	Jul 10	0.39	0.44	$0.42	11.9%	1.2K	0.23	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 24	1.19	1.33	$1.26	11.1%	10.9K	0.31	28
$20.00	Jul 24	2.11	2.27	$2.19	7.3%	10.8K	0.45	162
$22.00	Jul 2	1.88	2.33	$2.11	21.3%	2.5K	1.00	3.0K
$21.00	Jul 2	0.89	1.21	$1.05	30.5%	1.5K	1.00	1.1K
$20.00	Jul 17	1.79	1.89	$1.84	5.4%	1.4K	0.45	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 268.4%, max 628.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 2	Jul 10	830.6%	122.3%	579.0%	6	154
$17.00	Jul 2	Jul 31	720.2%	113.2%	536.3%	4	148
$23.00	Jul 2	Aug 7	717.5%	113.8%	530.2%	448	411
$16.00	Jul 2	Jul 24	718.9%	114.2%	529.4%	251	257
$23.50	Jul 2	Aug 7	529.5%	119.7%	342.4%	216	367

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 2	Jul 31	830.6%	114.0%	628.6%	5	240
$23.00	Jul 2	Aug 7	717.5%	113.8%	530.2%	807	2.0K
$17.00	Jul 2	Aug 7	720.2%	115.3%	524.5%	41	54
$16.00	Jul 2	Aug 7	718.9%	117.1%	513.8%	30	3.6K
$23.50	Jul 2	Jul 31	529.5%	108.8%	386.7%	61	630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 14	$0.11	$0.89	$0.11	8.09	$21.11
$22.50	$23.00	Jul 10	$0.10	$0.40	$0.10	4.00	$22.60
$21.50	$22.00	Jul 24	$0.10	$0.40	$0.10	4.00	$21.60
$20.00	$20.50	Jul 2	$0.12	$0.38	$0.12	3.17	$20.12
$21.50	$22.00	Jul 10	$0.13	$0.37	$0.13	2.85	$21.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.50	$17.00	Jul 10	$0.11	$0.39	$0.11	3.55	$17.39
$17.00	$16.00	Jul 17	$0.23	$0.77	$0.23	3.35	$16.77
$18.00	$17.50	Jul 10	$0.12	$0.38	$0.12	3.17	$17.88
$20.00	$19.50	Jul 2	$0.14	$0.36	$0.14	2.57	$19.86
$17.00	$16.00	Jul 24	$0.29	$0.71	$0.29	2.45	$16.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 4.00, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$18.00	Jul 24	$1.35	$1.35	$0.65	2.08	$17.35
$19.50	$20.00	Jul 2	$0.33	$0.33	$0.17	1.94	$19.83
$18.00	$18.50	Jul 31	$0.33	$0.33	$0.17	1.94	$18.33
$20.00	$20.50	Jul 31	$0.33	$0.33	$0.17	1.94	$20.33
$16.00	$17.00	Jul 17	$0.65	$0.65	$0.35	1.86	$16.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Aug 7	$0.40	$0.40	$0.10	4.00	$21.60
$22.00	$21.50	Jul 2	$0.38	$0.38	$0.12	3.17	$21.62
$22.00	$21.50	Jul 10	$0.38	$0.38	$0.12	3.17	$21.62
$23.00	$22.50	Jul 17	$0.38	$0.38	$0.12	3.17	$22.62
$23.00	$22.00	Aug 7	$0.75	$0.75	$0.25	3.00	$22.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.64, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 2	Jul 10	$0.15	718.9%	128.8%
$23.50	Jul 2	Jul 10	$0.33	529.5%	114.2%
$23.00	Jul 2	Jul 10	$0.36	717.5%	112.2%
$17.00	Jul 2	Jul 10	$0.37	720.2%	121.0%
$16.50	Jul 2	Jul 10	$0.47	830.6%	122.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 2	Jul 10	$0.20	718.9%	128.8%
$23.50	Jul 2	Jul 10	$0.20	529.5%	114.2%
$16.50	Jul 2	Jul 10	$0.22	830.6%	122.3%
$23.00	Jul 2	Jul 10	$0.28	717.5%	112.2%
$17.00	Jul 2	Jul 10	$0.30	720.2%	121.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 1.91% of stock, avg 20.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Jul 2	$0.17	$0.21	$0.38	$19.62	$20.38	1.91%
$19.50	Jul 2	$0.50	$0.07	$0.57	$18.93	$20.07	2.86%
$19.00	Jul 2	$0.81	$0.01	$0.82	$18.18	$19.82	4.11%
$20.50	Jul 2	$0.05	$0.85	$0.90	$19.60	$21.40	4.52%
$21.00	Jul 2	$0.01	$1.05	$1.06	$19.94	$22.06	5.32%
$18.50	Jul 2	$1.27	$0.01	$1.28	$17.22	$19.78	6.42%
$21.50	Jul 2	$0.01	$1.73	$1.74	$19.76	$23.24	8.73%
$18.00	Jul 2	$1.76	$0.01	$1.77	$16.23	$19.77	8.88%
$22.00	Jul 2	$0.01	$2.11	$2.12	$19.88	$24.12	10.64%
$17.50	Jul 2	$2.30	$0.01	$2.31	$15.19	$19.81	11.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.60% of stock, avg 15.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$19.50	Jul 2	$0.05	$0.07	$0.12	$19.38	$20.62
$23.00	$19.50	Jul 2	$0.06	$0.07	$0.13	$19.37	$23.13
$22.50	$18.00	Jul 10	$0.52	$0.56	$1.08	$16.92	$23.58
$22.00	$18.00	Jul 10	$0.65	$0.56	$1.21	$16.79	$23.21
$22.50	$18.50	Jul 10	$0.52	$0.72	$1.24	$17.26	$23.74
$23.00	$16.00	Jul 17	$0.85	$0.43	$1.28	$14.72	$24.28
$21.50	$18.00	Jul 10	$0.78	$0.56	$1.34	$16.66	$22.84
$22.00	$18.50	Jul 10	$0.65	$0.72	$1.37	$17.13	$23.37
$22.50	$16.00	Jul 17	$0.98	$0.43	$1.41	$14.59	$23.91
$22.50	$19.00	Jul 10	$0.52	$0.90	$1.42	$17.58	$23.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 6.14, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Jul 24	$0.86	$0.14	6.14	$16.14	$18.86
18/19	20/21	Jul 17	$0.82	$0.18	4.56	$18.18	$20.82
17/18	21/22	Aug 7	$0.82	$0.18	4.56	$17.18	$21.82
16/17	18/19	Jul 17	$0.80	$0.20	4.00	$16.20	$18.80
18/18	18/19	Jul 31	$0.40	$0.10	4.00	$17.60	$18.90
18/19	23/24	Jul 31	$0.40	$0.10	4.00	$18.60	$23.40
18/19	21/22	Aug 7	$0.80	$0.20	4.00	$18.20	$21.80
17/18	19/20	Jul 10	$0.39	$0.11	3.55	$17.11	$19.39
17/18	22/22	Jul 31	$0.39	$0.11	3.55	$17.11	$22.39
18/18	20/21	Jul 31	$0.39	$0.11	3.55	$17.61	$20.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 17	$0.06	$0.94	15.67
$19.00	$20.00	$21.00	Jul 17	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Jul 17	$0.10	$0.90	9.00
$16.50	$17.00	$17.50	Jul 2	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 24	$0.06	$0.94	15.67
$16.00	$17.00	$18.00	Jul 17	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Jul 24	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Aug 7	$0.08	$0.92	11.50
$18.50	$19.00	$19.50	Jul 2	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.20, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$23.00	1:2	Jul 2	-$0.10	$0.40
$19.00	$19.50	1:2	Jul 2	-$0.19	$0.31
$23.00	$23.50	1:2	Jul 10	-$0.26	$0.24
$22.50	$23.00	1:2	Jul 10	-$0.32	$0.18
$18.50	$19.00	1:2	Jul 2	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Jul 17	-$0.20	$0.80
$17.00	$16.00	1:2	Jul 24	-$0.33	$0.67
$18.00	$17.00	1:2	Jul 17	-$0.36	$0.64
$19.00	$18.00	1:2	Jul 17	-$0.54	$0.46
$18.00	$17.00	1:2	Jul 24	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 13.60%, avg 6.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 7	$2.71	0.57	0.3%	13.60%	13.95%	2	3
$20.00	Aug 14	$2.47	0.57	0.3%	12.39%	12.74%	20	--
$20.00	Jul 31	$2.42	0.56	0.3%	12.14%	12.49%	74	19
$20.50	Aug 7	$2.30	0.54	2.9%	11.54%	14.40%	10	1
$21.00	Aug 7	$2.06	0.51	5.4%	10.34%	15.70%	12	5
$20.00	Jul 24	$1.96	0.55	0.3%	9.83%	10.19%	1	17
$20.50	Jul 31	$1.90	0.53	2.9%	9.53%	12.39%	3	9
$22.00	Aug 14	$1.85	0.48	10.4%	9.28%	19.67%	14	--
$21.00	Jul 31	$1.81	0.50	5.4%	9.08%	14.45%	110	6
$21.00	Aug 14	$1.81	0.52	5.4%	9.08%	14.45%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 66,171

Total Puts 43,987

Put/Call Ratio 0.66

Net Difference 22,184

Prior's Put/Call Breakdown

Total Calls 68,377

Total Puts 12,456

Put/Call Ratio 0.18

Net Difference 55,921

Prior 7-Day Put/Call Summary

Total Calls 284,690

Total Puts 123,822

Average Put/Call Ratio 0.45

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card