CIFR - Options Database

CIFR

CIPHER DIGITAL INC

$16.51 -1.37%

$16.64 (+0.79%)🌙

as of 09/29 06:01 PM

(9/28 02:41) ◀

Tuesday, September 29, 2026 (6:01pm)

▶ (9/30 23:31)

◀ 9/29 18:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 64,667

Calls: 47,345 (73%)

Puts: 17,322 (27%)

Prior (09/28) 79,095

Calls: 54,197 (69%)

Puts: 24,898 (31%)

Current vs Prior -18.24%

Calls: -12.64% (Calls)

Puts: -30.43% (Puts)

Prior 7-Day Total 1,037,446

Calls: 699,270 (67%)

Puts: 338,176 (33%)

Prior 7-Day Average 148,206

Calls: 99,895 (67%)

Puts: 48,310 (33%)

Current vs Prior 7-Day Avg -56.37%

Calls: -52.61%

Puts: -64.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $8.99M

Calls: $4.32M (48%)

Puts: $4.67M (52%)

Prior (09/28) $10.48M

Calls: $8.10M (77%)

Puts: $2.38M (23%)

Current vs Prior -14.27%

Calls: -46.72%

Puts: +95.99%

Prior 7-Day Total $103.29M

Calls: $75.22M (73%)

Puts: $28.07M (27%)

Prior 7-Day Average $14.76M

Calls: $10.75M (73%)

Puts: $4.01M (27%)

Current vs Prior 7-Day Avg -39.09%

Calls: -59.84%

Puts: +16.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.37

Prior (09/28) 0.46

Current vs Prior -20.36%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -30.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 1,474,485

Calls: 1,040,496 (71%)

Puts: 433,989 (29%)

Prior (09/28) 1,122,339

Calls: 880,592 (78%)

Puts: 241,747 (22%)

Current vs Prior +31.38%

Prior 7-Day Total 10,844,826

Calls: 7,699,135 (71%)

Puts: 3,145,691 (29%)

Prior 7-Day Average 1,549,260

Calls: 1,099,876 (71%)

Puts: 449,384 (29%)

Current vs Prior 7-Day Avg -4.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 9.99% | 14.35%19.08% | 30.47%

Prior 10.33% | 14.64%18.04% | 30.05%

Current vs Prior -3.30% | -1.92%+5.76% | +1.39%

Prior 7-Day Avg 9.52% | 14.35%13.98% | 27.49%

Current vs 7-Day Avg +4.96% | +0.03%+36.45% | +10.83%

Prior 7-Day Eod 10.33% | 14.64%18.04% | 30.05%

Current vs 7-Day Eod -3.30% | -1.92%+5.76% | +1.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.28% | 7.20%

Calls: 16.00% | 6.56%

Puts: 14.55% | 7.84%

Prior 15.28% | 7.20%

Calls: 16.00% | 6.56%

Puts: 14.55% | 7.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.96% | 9.20%

Calls: 17.18% | 10.52%

Puts: 14.73% | 7.88%

Current vs 7-Day Avg -4.26% | -21.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (47,345 calls vs 17,322 puts). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (1,040,496 calls vs 433,989 puts) suggests bullish positioning. Rising open interest (up 31%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 17 of results (avg 6.0%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.17	1.20	$1.19	2.5%	90	0.49	9.0K
$15.50	Oct 16	1.88	1.94	$1.91	3.1%	1	0.67	7
$18.00	Oct 2	0.20	0.21	$0.21	4.8%	5.2K	0.22	8.5K
$16.50	Oct 16	1.38	1.45	$1.42	4.9%	76	0.55	61
$17.50	Oct 2	0.30	0.32	$0.31	6.5%	545	0.31	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	1.30	1.34	$1.32	3.0%	18	0.45	96
$18.00	Oct 2	1.65	1.73	$1.69	4.7%	314	0.78	9.1K
$16.50	Oct 2	0.59	0.62	$0.61	4.9%	1.3K	0.47	2.9K
$18.50	Oct 16	2.57	2.70	$2.64	4.9%	4	0.67	218
$16.00	Oct 30	1.43	1.53	$1.48	6.8%	42	0.41	274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.46, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.05	0.06	$0.06	16.7%	177	0.07	3.5K
$18.50	Oct 2	0.13	0.15	$0.14	14.3%	1.3K	0.16	2.8K
$18.00	Oct 2	0.20	0.21	$0.21	4.8%	5.2K	0.22	8.5K
$17.50	Oct 2	0.30	0.32	$0.31	6.5%	545	0.31	1.9K
$17.00	Oct 2	0.40	0.49	$0.45	20.0%	1.8K	0.41	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.10	0.12	$0.11	18.2%	130	0.14	6.6K
$15.50	Oct 2	0.20	0.23	$0.22	13.6%	556	0.23	2.4K
$16.00	Oct 2	0.36	0.41	$0.39	12.8%	622	0.35	3.2K
$16.50	Oct 2	0.59	0.62	$0.61	4.9%	1.3K	0.47	2.9K
$14.50	Oct 9	0.23	0.28	$0.26	19.2%	177	0.17	385

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	2.54	3.50	$3.02	31.8%	3	0.98	12
$14.00	Oct 2	1.47	3.35	$2.41	78.0%	18	0.96	59
$14.50	Oct 2	1.17	2.39	$1.78	68.5%	16	0.94	229
$13.50	Oct 9	2.79	3.85	$3.32	31.9%	3	0.92	17
$14.00	Oct 9	2.33	3.05	$2.69	26.8%	1	0.88	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	2.99	3.20	$3.10	6.8%	4	0.93	287
$19.00	Oct 2	2.52	2.70	$2.61	6.9%	36	0.89	8.1K
$18.50	Oct 2	2.07	2.52	$2.30	19.6%	2.7K	0.84	961
$19.50	Oct 9	3.15	3.85	$3.50	20.0%	--	0.81	28
$18.00	Oct 2	1.65	1.73	$1.69	4.7%	314	0.78	9.1K

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 29.0K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.20	0.21	$0.21	4.8%	5.2K	0.22	8.5K
$19.00	Oct 2	0.08	0.10	$0.09	22.2%	2.0K	0.11	5.7K
$17.00	Oct 2	0.40	0.49	$0.45	20.0%	1.8K	0.41	3.7K
$19.00	Oct 16	0.51	0.59	$0.55	14.5%	1.7K	0.29	2.4K
$18.00	Oct 16	0.60	0.85	$0.73	34.2%	1.4K	0.37	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	2.07	2.52	$2.30	19.6%	2.7K	0.84	961
$16.50	Oct 2	0.59	0.62	$0.61	4.9%	1.3K	0.47	2.9K
$16.00	Oct 2	0.36	0.41	$0.39	12.8%	622	0.35	3.2K
$15.50	Oct 2	0.20	0.23	$0.22	13.6%	556	0.23	2.4K
$17.00	Oct 2	0.88	1.12	$1.00	24.0%	491	0.59	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.9%, max 22.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Nov 6	118.9%	97.2%	22.4%	1.4K	2.9K
$16.00	Oct 2	Nov 6	106.3%	88.9%	19.6%	172	1.2K
$15.50	Oct 2	Oct 30	104.3%	90.9%	14.7%	33	1.4K
$18.00	Oct 2	Nov 6	115.0%	105.0%	9.5%	5.2K	8.5K
$17.50	Oct 2	Nov 6	112.9%	104.7%	7.9%	640	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Oct 2	Nov 6	106.3%	88.9%	19.6%	814	3.4K
$18.50	Oct 2	Oct 30	118.9%	99.7%	19.3%	2.7K	1.3K
$18.00	Oct 2	Oct 30	115.0%	98.4%	16.8%	314	10.5K
$15.50	Oct 2	Oct 30	104.3%	90.9%	14.7%	628	2.8K
$17.50	Oct 2	Oct 30	112.9%	100.2%	12.7%	79	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 3.17, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 2	$0.12	$0.38	$0.12	94%	3.17	$14.62
$15.00	$15.50	Oct 9	$0.16	$0.34	$0.16	77%	2.13	$15.16
$14.50	$15.00	Oct 16	$0.19	$0.31	$0.19	79%	1.63	$14.69
$15.00	$15.50	Oct 30	$0.15	$0.35	$0.15	68%	2.33	$15.15
$15.50	$16.00	Oct 16	$0.18	$0.32	$0.18	67%	1.78	$15.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.31	$0.19	$0.31	89%	0.61	$18.69
$19.50	$19.00	Oct 23	$0.22	$0.28	$0.22	69%	1.27	$19.28
$17.50	$17.00	Oct 9	$0.20	$0.30	$0.20	63%	1.50	$17.30
$17.50	$17.00	Oct 30	$0.17	$0.33	$0.17	52%	1.94	$17.33
$15.50	$15.00	Oct 23	$0.10	$0.40	$0.10	36%	4.00	$15.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 2.12, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Nov 6	$0.37	$0.37	$0.13	49%	2.85	$17.37
$18.00	$18.50	Nov 6	$0.31	$0.31	$0.19	56%	1.63	$18.31
$17.00	$17.50	Oct 9	$0.30	$0.30	$0.20	53%	1.50	$17.30
$17.00	$17.50	Oct 16	$0.30	$0.30	$0.20	51%	1.50	$17.30
$19.00	$19.50	Oct 16	$0.17	$0.17	$0.33	71%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 6	$0.34	$0.34	$0.16	73%	2.12	$13.66
$15.00	$14.50	Oct 23	$0.32	$0.32	$0.18	68%	1.78	$14.68
$16.00	$15.00	Nov 6	$0.49	$0.49	$0.51	58%	0.96	$15.51
$15.00	$14.50	Oct 16	$0.21	$0.21	$0.29	72%	0.72	$14.79
$16.50	$16.00	Oct 30	$0.30	$0.30	$0.20	55%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.36, cheapest $0.24)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.24	112.9%	85.2%
$17.00	Oct 2	Oct 9	$0.40	108.5%	95.9%
$16.00	Oct 2	Oct 9	$0.31	106.3%	95.8%
$16.50	Oct 2	Oct 9	$0.44	105.8%	96.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.39	112.9%	85.2%
$17.00	Oct 2	Oct 9	$0.28	108.5%	95.9%
$16.00	Oct 2	Oct 9	$0.38	106.3%	95.8%
$16.50	Oct 2	Oct 9	$0.41	105.8%	96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 7.63% of stock, avg 17.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.65	$0.61	$1.26	$15.24	$17.76	7.63%
$16.00	Oct 2	$1.00	$0.39	$1.39	$14.61	$17.39	8.42%
$17.50	Oct 2	$0.31	$1.09	$1.40	$16.10	$18.90	8.48%
$15.50	Oct 2	$1.23	$0.22	$1.45	$14.05	$16.95	8.78%
$17.00	Oct 2	$0.45	$1.00	$1.45	$15.55	$18.45	8.78%
$15.00	Oct 2	$1.66	$0.11	$1.77	$13.23	$16.77	10.72%
$18.00	Oct 2	$0.21	$1.69	$1.90	$16.10	$19.90	11.51%
$17.50	Oct 9	$0.55	$1.48	$2.03	$15.47	$19.53	12.30%
$16.00	Oct 9	$1.31	$0.77	$2.08	$13.92	$18.08	12.60%
$16.50	Oct 9	$1.09	$1.02	$2.11	$14.39	$18.61	12.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.85% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Oct 2	$0.09	$0.05	$0.14	$14.36	$19.14
$19.00	$15.00	Oct 2	$0.09	$0.11	$0.20	$14.80	$19.20
$18.50	$14.50	Oct 2	$0.14	$0.05	$0.19	$14.31	$18.69
$18.50	$15.00	Oct 2	$0.14	$0.11	$0.25	$14.75	$18.75
$18.00	$14.50	Oct 2	$0.21	$0.05	$0.26	$14.24	$18.26
$18.00	$15.00	Oct 2	$0.21	$0.11	$0.32	$14.68	$18.32
$19.00	$15.50	Oct 2	$0.09	$0.22	$0.31	$15.19	$19.31
$18.50	$15.50	Oct 2	$0.14	$0.22	$0.36	$15.14	$18.86
$18.00	$15.50	Oct 2	$0.21	$0.22	$0.43	$15.07	$18.43
$17.50	$14.50	Oct 2	$0.31	$0.05	$0.36	$14.14	$17.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Oct 16	$0.38	$0.12	44%	3.17	$14.62	$19.38
14/15	18/19	Oct 16	$0.36	$0.14	38%	2.57	$14.64	$18.86
14/14	19/20	Oct 16	$0.28	$0.22	54%	1.27	$13.72	$19.28
15/16	18/19	Oct 16	$0.38	$0.12	32%	3.17	$15.12	$18.88
14/14	18/19	Oct 16	$0.26	$0.24	49%	1.08	$13.74	$18.76
16/16	18/18	Oct 2	$0.27	$0.23	35%	1.17	$15.73	$17.77
15/16	18/18	Oct 2	$0.21	$0.29	46%	0.72	$15.29	$17.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	22%	7.33
$18.00	$18.50	$19.00	Oct 23	$0.05	$0.45	8%	9.00
$17.00	$17.50	$18.00	Oct 23	$0.07	$0.43	9%	6.14
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	12%	5.25
$18.50	$19.00	$19.50	Oct 23	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.06	$0.44	21%	7.33
$14.50	$15.00	$15.50	Oct 2	$0.05	$0.45	16%	9.00
$14.50	$15.00	$15.50	Oct 9	$0.06	$0.44	14%	7.33
$14.00	$14.50	$15.00	Oct 30	$0.06	$0.44	9%	7.33
$15.50	$16.00	$16.50	Oct 30	$0.07	$0.43	9%	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. 31 found (best net $-0.49, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$16.00	1:2	Nov 6	-$0.49	$2.01
$18.00	$18.50	1:2	Oct 2	-$0.07	$0.43
$17.50	$18.00	1:2	Oct 2	-$0.11	$0.39
$16.00	$16.50	1:2	Oct 2	-$0.30	$0.20
$17.00	$17.50	1:2	Oct 2	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Oct 2	-$0.22	$0.28
$16.50	$16.00	1:2	Oct 2	-$0.17	$0.33
$14.50	$14.00	1:2	Oct 9	-$0.06	$0.44
$14.00	$13.50	1:2	Oct 9	-$0.06	$0.44
$15.00	$14.50	1:2	Oct 9	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 11.02%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Nov 6	$1.82	0.51	3.0%	11.02%	13.99%	75	33
$18.50	Oct 30	$1.10	0.40	12.1%	6.66%	18.72%	23	266
$17.50	Oct 30	$1.28	0.47	6.0%	7.75%	13.75%	87	103
$18.00	Oct 30	$1.09	0.43	9.0%	6.60%	15.63%	108	448
$17.00	Oct 30	$1.48	0.51	3.0%	8.96%	11.93%	110	1.2K
$19.50	Nov 6	$0.67	0.35	18.1%	4.06%	22.17%	6	38
$19.50	Oct 30	$0.66	0.33	18.1%	4.00%	22.11%	47	47
$19.00	Nov 6	$0.72	0.37	15.1%	4.36%	19.44%	5	5
$18.50	Nov 6	$0.82	0.39	12.1%	4.97%	17.02%	152	61
$17.50	Nov 6	$1.13	0.47	6.0%	6.84%	12.84%	95	56

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 47,345

Total Puts 17,322

Put/Call Ratio 0.37

Net Difference 30,023

Prior's Put/Call Breakdown

Total Calls 54,197

Total Puts 24,898

Put/Call Ratio 0.46

Net Difference 29,299

Prior 7-Day Put/Call Summary

Total Calls 699,270

Total Puts 338,176

Average Put/Call Ratio 0.52

Ratio Trend Falling

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