CIFR - Options Database

CIFR

CIPHER DIGITAL INC

$20.54 +16.97%

$20.62 (+0.39%)🌙

as of 07/20 06:01 PM

(7/20 15:05) ◀

Monday, July 20, 2026 (6:01pm)

▶

◀ 7/20 18:01

Option Volume

Detail

ℹ

Current (07/20) 177,508

Calls: 70,769 (40%)

Puts: 106,739 (60%)

Prior (07/17) 83,015

Calls: 58,058 (70%)

Puts: 24,957 (30%)

Current vs Prior +113.83%

Calls: +21.89% (Calls)

Puts: +327.69% (Puts)

Prior 7-Day Total 546,899

Calls: 422,507 (77%)

Puts: 124,392 (23%)

Prior 7-Day Average 78,128

Calls: 60,358 (77%)

Puts: 17,770 (23%)

Current vs Prior 7-Day Avg +127.20%

Calls: +17.25%

Puts: +500.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $26.91M

Calls: $18.00M (67%)

Puts: $8.91M (33%)

Prior (07/17) $19.92M

Calls: $11.61M (58%)

Puts: $8.31M (42%)

Current vs Prior +35.08%

Calls: +55.03%

Puts: +7.20%

Prior 7-Day Total $104.48M

Calls: $70.65M (68%)

Puts: $33.82M (32%)

Prior 7-Day Average $14.93M

Calls: $10.09M (68%)

Puts: $4.83M (32%)

Current vs Prior 7-Day Avg +80.30%

Calls: +78.38%

Puts: +84.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.51

Prior (07/17) 0.43

Current vs Prior +250.87%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +375.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 1,147,547

Calls: 798,101 (70%)

Puts: 349,446 (30%)

Prior (07/17) 1,295,395

Calls: 907,843 (70%)

Puts: 387,552 (30%)

Current vs Prior -11.41%

Prior 7-Day Total 8,784,700

Calls: 6,117,240 (70%)

Puts: 2,667,460 (30%)

Prior 7-Day Average 1,254,957

Calls: 873,891 (70%)

Puts: 381,065 (30%)

Current vs Prior 7-Day Avg -8.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 12.71% | 19.18%33.45% | 41.04%

Prior 13.72% | 19.31%3.13% | 30.18%

Current vs Prior -7.41% | -0.64%+967.87% | +35.98%

Prior 7-Day Avg 9.82% | 16.34%9.45% | 31.62%

Current vs 7-Day Avg +29.36% | +17.43%+254.08% | +29.79%

Prior 7-Day Eod 13.72% | 19.31%3.13% | 30.18%

Current vs 7-Day Eod -7.41% | -0.64%+967.87% | +35.98%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 7.85%

Calls: 7.44% | 8.65%

Puts: 9.63% | 7.04%

Prior 38.64% | 7.15%

Calls: 38.64% | 6.20%

Puts: -- | --

Current vs Prior -77.90% | +9.79%

Prior 7-Day Avg 21.31% | 8.45%

Calls: 20.65% | 8.39%

Puts: 19.18% | 8.51%

Current vs 7-Day Avg -59.92% | -7.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($18.00M). Dollar volume significantly above 7-day average (80% higher). Unusually high activity with volume up 114% vs prior - elevated interest. Volume explosion - 127% above 7-day average (177,508 vs avg 78,128).

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 15 of results (avg 7.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	3.70	3.95	$3.83	6.5%	55	0.69	712
$23.00	Aug 21	2.07	2.22	$2.15	7.0%	2.2K	0.48	7.8K
$22.00	Aug 21	2.41	2.62	$2.52	8.3%	825	0.53	3.3K
$17.50	Aug 21	4.40	4.80	$4.60	8.7%	2	0.76	--
$20.00	Aug 21	3.20	3.50	$3.35	9.0%	752	0.64	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	2.64	2.74	$2.69	3.7%	1.4K	0.39	3.3K
$23.00	Aug 21	4.45	4.70	$4.58	5.5%	6	0.55	805
$22.50	Jul 24	2.34	2.51	$2.42	7.0%	38	0.72	414
$24.00	Jul 31	4.00	4.30	$4.15	7.2%	28	0.72	323
$23.00	Jul 31	3.25	3.50	$3.38	7.4%	37	0.66	235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.79, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 31	0.59	0.70	$0.65	16.9%	234	0.25	53
$21.50	Jul 24	0.70	0.78	$0.74	10.8%	737	0.40	2.8K
$24.00	Jul 31	0.70	0.77	$0.74	9.5%	278	0.28	171
$23.50	Jul 31	0.79	0.94	$0.87	17.2%	58	0.32	73
$23.00	Jul 31	0.84	1.00	$0.92	17.4%	703	0.34	327

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	0.48	0.56	$0.52	15.4%	17.2K	0.27	509
$19.50	Jul 24	0.67	0.81	$0.74	18.9%	2.6K	0.33	220
$20.00	Jul 24	0.87	0.97	$0.92	10.9%	577	0.40	11.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	3.15	4.65	$3.90	38.5%	218	0.94	563
$17.00	Jul 24	2.92	4.25	$3.59	37.0%	225	0.92	272
$17.50	Jul 24	2.99	4.50	$3.75	40.3%	116	0.88	351
$18.00	Jul 24	1.59	3.30	$2.44	70.1%	1.2K	0.84	1.9K
$16.50	Jul 31	3.50	6.00	$4.75	52.6%	31	0.83	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	3.15	5.05	$4.10	46.3%	23	0.87	45
$24.00	Jul 24	3.25	4.35	$3.80	28.9%	6	0.85	57
$23.50	Jul 24	2.41	4.00	$3.21	49.5%	1	0.81	75
$23.00	Jul 24	2.70	3.00	$2.85	10.5%	6	0.77	105
$24.50	Jul 31	4.40	5.35	$4.88	19.5%	4	0.74	86

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 126.6K, top 54.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.56	0.69	$0.63	20.6%	5.8K	0.35	318
$24.00	Jul 24	0.18	0.25	$0.22	31.8%	3.1K	0.15	529
$23.00	Aug 21	2.07	2.22	$2.15	7.0%	2.2K	0.48	7.8K
$21.00	Jul 24	0.89	1.08	$0.99	19.2%	2.2K	0.47	372
$23.00	Jul 24	0.32	0.44	$0.38	31.6%	1.9K	0.24	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 24	0.36	0.44	$0.40	20.0%	54.3K	0.21	138
$19.00	Jul 24	0.48	0.56	$0.52	15.4%	17.2K	0.27	509
$17.50	Jul 31	0.47	0.72	$0.60	41.7%	9.5K	0.21	113
$19.50	Jul 24	0.67	0.81	$0.74	18.9%	2.6K	0.33	220
$20.00	Aug 21	2.64	2.74	$2.69	3.7%	1.4K	0.39	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 13.7%, max 23.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 24	Aug 28	135.0%	109.5%	23.3%	3.1K	568
$22.00	Jul 24	Aug 28	136.6%	111.0%	23.1%	5.8K	385
$23.00	Jul 24	Aug 28	136.4%	113.7%	20.0%	2.1K	601
$16.50	Jul 24	Aug 28	142.5%	118.9%	19.9%	224	579
$23.50	Jul 24	Aug 28	136.1%	113.9%	19.6%	396	445

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 24	Aug 28	136.4%	113.7%	20.0%	7	108
$16.50	Jul 24	Aug 28	142.5%	118.9%	19.9%	426	335
$21.50	Jul 24	Aug 28	131.0%	110.4%	18.6%	293	166
$17.00	Jul 24	Aug 28	142.0%	120.8%	17.6%	422	709
$22.00	Jul 24	Aug 21	136.6%	118.2%	15.6%	62	976

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.00, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 24	$0.11	$0.39	$0.11	3.55	$21.61
$23.00	$23.50	Aug 14	$0.12	$0.38	$0.12	3.17	$23.12
$23.00	$24.00	Aug 21	$0.25	$0.75	$0.25	3.00	$23.25
$23.50	$24.00	Jul 31	$0.13	$0.37	$0.13	2.85	$23.63
$23.50	$24.00	Aug 14	$0.13	$0.37	$0.13	2.85	$23.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.50	Jul 31	$0.10	$0.40	$0.10	4.00	$23.90
$19.00	$18.50	Jul 24	$0.12	$0.38	$0.12	3.17	$18.88
$22.50	$22.00	Aug 14	$0.12	$0.38	$0.12	3.17	$22.38
$19.50	$19.00	Aug 28	$0.12	$0.38	$0.12	3.17	$19.38
$18.50	$18.00	Jul 24	$0.13	$0.37	$0.13	2.85	$18.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 4.00, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$18.00	Jul 31	$0.39	$0.39	$0.11	3.55	$17.89
$17.50	$18.00	Aug 28	$0.38	$0.38	$0.12	3.17	$17.88
$22.00	$22.50	Aug 21	$0.36	$0.36	$0.14	2.57	$22.36
$16.50	$17.00	Jul 31	$0.35	$0.35	$0.15	2.33	$16.85
$18.00	$18.50	Aug 21	$0.35	$0.35	$0.15	2.33	$18.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.50	Aug 7	$0.40	$0.40	$0.10	4.00	$17.60
$20.00	$19.50	Aug 28	$0.40	$0.40	$0.10	4.00	$19.60
$22.00	$21.50	Jul 31	$0.39	$0.39	$0.11	3.55	$21.61
$20.00	$19.50	Aug 21	$0.39	$0.39	$0.11	3.55	$19.61
$21.00	$20.00	Aug 28	$0.78	$0.78	$0.22	3.55	$20.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.60, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 24	Jul 31	$0.19	143.1%	128.6%
$18.50	Jul 24	Jul 31	$0.25	143.3%	128.1%
$24.50	Jul 24	Jul 31	$0.47	138.2%	133.7%
$24.00	Jul 24	Jul 31	$0.52	135.0%	132.9%
$23.00	Jul 24	Jul 31	$0.54	136.4%	128.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 24	Jul 31	$0.35	135.0%	132.9%
$17.00	Jul 24	Jul 31	$0.38	142.0%	132.7%
$17.50	Jul 24	Jul 31	$0.40	143.1%	128.6%
$16.50	Jul 24	Jul 31	$0.43	142.5%	146.0%
$18.00	Jul 24	Jul 31	$0.49	139.5%	129.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 11.34% of stock, avg 24.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Jul 24	$1.21	$1.12	$2.33	$18.17	$22.83	11.34%
$21.00	Jul 24	$0.99	$1.40	$2.39	$18.61	$23.39	11.64%
$20.00	Jul 24	$1.48	$0.92	$2.40	$17.60	$22.40	11.68%
$21.50	Jul 24	$0.74	$1.71	$2.45	$19.05	$23.95	11.93%
$19.50	Jul 24	$1.76	$0.74	$2.50	$17.00	$22.00	12.17%
$19.00	Jul 24	$2.06	$0.52	$2.58	$16.42	$21.58	12.56%
$18.00	Jul 24	$2.44	$0.27	$2.71	$15.29	$20.71	13.19%
$22.00	Jul 24	$0.63	$2.13	$2.76	$19.24	$24.76	13.44%
$22.50	Jul 24	$0.48	$2.42	$2.90	$19.60	$25.40	14.12%
$18.50	Jul 24	$2.75	$0.40	$3.15	$15.35	$21.65	15.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.80% of stock, avg 17.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.50	Jul 24	$0.38	$0.40	$0.78	$17.72	$23.78
$22.50	$18.50	Jul 24	$0.48	$0.40	$0.88	$17.62	$23.38
$23.00	$19.00	Jul 24	$0.38	$0.52	$0.90	$18.10	$23.90
$22.50	$19.00	Jul 24	$0.48	$0.52	$1.00	$18.00	$23.50
$22.00	$18.50	Jul 24	$0.63	$0.40	$1.03	$17.47	$23.03
$23.00	$19.50	Jul 24	$0.38	$0.74	$1.12	$18.38	$24.12
$21.50	$18.50	Jul 24	$0.74	$0.40	$1.14	$17.36	$22.64
$22.00	$19.00	Jul 24	$0.63	$0.52	$1.15	$17.85	$23.15
$22.50	$19.50	Jul 24	$0.48	$0.74	$1.22	$18.28	$23.72
$21.50	$19.00	Jul 24	$0.74	$0.52	$1.26	$17.74	$22.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 9.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	22/22	Aug 21	$0.90	$0.10	9.00	$17.10	$22.90
17/18	20/20	Aug 28	$0.86	$0.14	6.14	$17.14	$20.36
18/19	20/21	Aug 28	$0.85	$0.15	5.67	$18.15	$20.85
17/18	20/20	Aug 21	$0.82	$0.18	4.56	$17.18	$20.32
19/20	20/21	Jul 31	$0.40	$0.10	4.00	$19.10	$20.90
20/20	22/22	Aug 21	$0.40	$0.10	4.00	$20.10	$21.90
18/18	22/22	Aug 28	$0.40	$0.10	4.00	$18.10	$21.90
17/18	22/22	Aug 21	$0.79	$0.21	3.76	$17.21	$22.29
18/19	20/20	Jul 24	$0.39	$0.11	3.55	$18.61	$20.39
20/21	22/22	Jul 24	$0.39	$0.11	3.55	$20.61	$21.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Jul 24	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 31	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 31	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 7	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 31	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 24	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 31	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 31	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.06, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Jul 24	-$0.14	$0.36
$23.50	$24.00	1:2	Jul 24	-$0.15	$0.35
$23.00	$23.50	1:2	Jul 24	-$0.20	$0.30
$22.50	$23.00	1:2	Jul 24	-$0.28	$0.22
$22.00	$22.50	1:2	Jul 24	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Jul 24	-$0.06	$0.44
$18.00	$17.50	1:2	Jul 24	-$0.13	$0.37
$18.50	$18.00	1:2	Jul 24	-$0.14	$0.36
$18.00	$17.00	1:2	Aug 21	-$0.69	$0.31
$19.00	$18.50	1:2	Jul 24	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 13.58%, avg 6.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 21	$2.79	0.60	2.2%	13.58%	15.82%	446	564
$21.50	Aug 21	$2.60	0.56	4.7%	12.66%	17.33%	689	--
$21.50	Aug 28	$2.60	0.57	4.7%	12.66%	17.33%	232	37
$22.00	Aug 21	$2.41	0.53	7.1%	11.73%	18.84%	825	3.3K
$21.00	Aug 14	$2.38	0.56	2.2%	11.59%	13.83%	1	237
$22.00	Aug 28	$2.28	0.55	7.1%	11.10%	18.21%	42	67
$22.50	Aug 28	$2.22	0.53	9.5%	10.81%	20.35%	4	5
$23.00	Aug 28	$2.20	0.50	12.0%	10.71%	22.69%	132	138
$21.50	Aug 14	$2.17	0.54	4.7%	10.56%	15.24%	--	23
$21.00	Aug 7	$2.10	0.60	2.2%	10.22%	12.46%	175	70

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 70,769

Total Puts 106,739

Put/Call Ratio 1.51

Net Difference -35,970

Prior's Put/Call Breakdown

Total Calls 58,058

Total Puts 24,957

Put/Call Ratio 0.43

Net Difference 33,101

Prior 7-Day Put/Call Summary

Total Calls 422,507

Total Puts 124,392

Average Put/Call Ratio 0.32

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