CIFR - Options Database

CIFR

CIPHER DIGITAL INC

$19.56 -14.38%

(7/2 14:45) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:01)

◀ 7/2 15:05 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 124,205

Calls: 74,606 (60%)

Puts: 49,599 (40%)

Prior (07/01) 72,475

Calls: 61,937 (85%)

Puts: 10,538 (15%)

Current vs Prior +71.38%

Calls: +20.45% (Calls)

Puts: +370.67% (Puts)

Prior 7-Day Total 345,662

Calls: 228,226 (66%)

Puts: 117,436 (34%)

Prior 7-Day Average 49,380

Calls: 32,603 (66%)

Puts: 16,776 (34%)

Current vs Prior 7-Day Avg +151.53%

Calls: +128.83%

Puts: +195.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $24.36M

Calls: $12.24M (50%)

Puts: $12.13M (50%)

Prior (07/01) $14.69M

Calls: $12.78M (87%)

Puts: $1.91M (13%)

Current vs Prior +65.81%

Calls: -4.29%

Puts: +535.24%

Prior 7-Day Total $87.39M

Calls: $72.00M (82%)

Puts: $15.39M (18%)

Prior 7-Day Average $12.48M

Calls: $10.29M (82%)

Puts: $2.20M (18%)

Current vs Prior 7-Day Avg +95.15%

Calls: +18.95%

Puts: +451.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 0.66

Prior (07/01) 0.17

Current vs Prior +290.74%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +31.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 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 8,159,318

Calls: 5,540,534 (68%)

Puts: 2,618,784 (32%)

Prior 7-Day Average 1,165,616

Calls: 791,504 (68%)

Puts: 374,112 (32%)

Current vs Prior 7-Day Avg +1.22%

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 3.43% | 14.98%14.98% | 18.66%14.98% | 18.66%18.66% | 34.66%

Prior 8.43% | 15.21%-- | ---- | ---- | --

Current vs Prior -59.39% | -1.49%-- | ---- | ---- | --

Prior 7-Day Avg 8.37% | 14.79%-- | ---- | ---- | --

Current vs 7-Day Avg -59.09% | +1.27%-- | ---- | ---- | --

Prior 7-Day Eod 8.43% | 15.21%-- | ---- | ---- | --

Current vs 7-Day Eod -59.39% | -1.49%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.06% | 8.46%

Calls: 73.68% | 7.25%

Puts: 24.44% | 9.68%

Prior 8.46% | 5.75%

Calls: 9.57% | 6.21%

Puts: 7.34% | 5.29%

Current vs Prior +479.91% | +47.13%

Prior 7-Day Avg 15.96% | 9.33%

Calls: 15.43% | 8.27%

Puts: 16.49% | 10.38%

Current vs 7-Day Avg +207.37% | -9.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (95% higher). Above-average activity with volume up 71% vs prior. Volume explosion - 152% above 7-day average (124,205 vs avg 49,380).

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 41 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	1.25	1.31	$1.28	4.7%	1.7K	0.44	5.1K
$18.00	Jul 17	2.58	2.72	$2.65	5.3%	23	0.69	185
$21.50	Jul 17	1.09	1.15	$1.12	5.4%	58	0.40	65
$19.00	Jul 17	2.04	2.16	$2.10	5.7%	257	0.61	163
$18.00	Jul 24	2.92	3.10	$3.01	6.0%	1	0.68	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	1.49	1.54	$1.52	3.3%	372	0.40	1.8K
$21.50	Jul 17	2.91	3.05	$2.98	4.7%	40	0.60	559
$22.50	Jul 17	3.60	3.80	$3.70	5.4%	79	0.67	265
$21.00	Jul 17	2.56	2.71	$2.64	5.7%	369	0.56	3.0K
$20.00	Jul 17	1.96	2.08	$2.02	5.9%	1.4K	0.48	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.72, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	0.41	0.48	$0.44	15.9%	769	0.25	479
$22.00	Jul 10	0.50	0.58	$0.54	14.8%	1.8K	0.29	172
$21.50	Jul 10	0.60	0.70	$0.65	15.4%	103	0.34	41
$23.00	Jul 17	0.71	0.77	$0.74	8.1%	543	0.30	908
$21.00	Jul 10	0.69	0.84	$0.76	19.7%	107	0.38	48

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.46	0.50	$0.48	8.3%	134	0.17	619
$18.00	Jul 10	0.63	0.70	$0.67	10.4%	619	0.27	247
$17.00	Jul 17	0.65	0.76	$0.71	15.5%	196	0.23	5.4K
$18.50	Jul 10	0.75	0.90	$0.83	18.1%	58	0.33	64

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	2.12	$1.71	48.5%	77	0.98	110
$16.00	Jul 2	3.35	4.30	$3.83	24.8%	251	0.97	221
$19.00	Jul 2	0.45	1.17	$0.81	88.9%	98	0.97	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 2	0.56	1.21	$0.89	73.0%	186	1.00	122
$21.00	Jul 2	0.89	1.52	$1.21	52.1%	1.5K	1.00	1.1K
$21.50	Jul 2	1.25	2.01	$1.63	46.6%	195	1.00	387
$22.50	Jul 2	2.65	3.05	$2.85	14.0%	92	1.00	423
$22.00	Jul 2	2.12	2.55	$2.34	18.4%	2.5K	0.95	3.0K

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 58.6K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.02	0.12	$0.07	142.9%	2.8K	0.28	287
$22.00	Jul 10	0.50	0.58	$0.54	14.8%	1.8K	0.29	172
$19.50	Jul 2	0.15	0.29	$0.22	63.6%	1.8K	0.72	37
$21.00	Jul 17	1.25	1.31	$1.28	4.7%	1.7K	0.44	5.1K
$20.00	Jul 24	1.93	2.15	$2.04	10.8%	1.2K	0.54	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 24	1.24	1.42	$1.33	13.5%	10.9K	0.32	28
$20.00	Jul 24	2.27	2.44	$2.36	7.2%	10.8K	0.47	162
$22.00	Jul 2	2.12	2.55	$2.34	18.4%	2.5K	0.95	3.0K
$21.00	Jul 2	0.89	1.52	$1.21	52.1%	1.5K	1.00	1.1K
$20.00	Jul 17	1.96	2.08	$2.02	5.9%	1.4K	0.48	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. 30 strikes (avg 346.2%, max 795.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 2	Jul 24	985.1%	114.3%	761.5%	251	257
$16.50	Jul 2	Jul 10	986.0%	119.3%	726.3%	6	154
$17.00	Jul 2	Jul 31	851.4%	107.2%	694.3%	4	148
$23.00	Jul 2	Aug 7	884.0%	112.6%	685.0%	448	411
$22.00	Jul 2	Aug 14	655.8%	110.6%	493.1%	1.2K	347

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 2	Jul 31	986.0%	110.1%	795.8%	5	240
$16.00	Jul 2	Aug 7	985.1%	116.8%	743.2%	30	3.6K
$23.00	Jul 2	Aug 7	884.0%	112.6%	685.0%	1.0K	2.0K
$17.00	Jul 2	Aug 7	851.4%	114.9%	640.7%	41	54
$22.00	Jul 2	Aug 14	655.8%	110.8%	492.1%	2.5K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 5.67, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 14	$0.15	$0.85	$0.15	5.67	$21.15
$22.00	$22.50	Jul 10	$0.10	$0.40	$0.10	4.00	$22.10
$22.00	$22.50	Jul 24	$0.10	$0.40	$0.10	4.00	$22.10
$21.00	$21.50	Jul 10	$0.11	$0.39	$0.11	3.55	$21.11
$21.50	$22.00	Jul 10	$0.11	$0.39	$0.11	3.55	$21.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 17	$0.23	$0.77	$0.23	3.35	$16.77
$16.50	$16.00	Jul 31	$0.13	$0.37	$0.13	2.85	$16.37
$17.00	$16.50	Jul 31	$0.14	$0.36	$0.14	2.57	$16.86
$20.50	$20.00	Aug 7	$0.14	$0.36	$0.14	2.57	$20.36
$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. 96 found (best R:R 4.88, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$18.00	Jul 17	$0.83	$0.83	$0.17	4.88	$17.83
$20.00	$20.50	Jul 31	$0.40	$0.40	$0.10	4.00	$20.40
$16.00	$18.00	Jul 24	$1.54	$1.54	$0.46	3.35	$17.54
$18.50	$19.00	Jul 31	$0.34	$0.34	$0.16	2.13	$18.84
$21.00	$21.50	Jul 31	$0.34	$0.34	$0.16	2.12	$21.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Jul 2	$0.40	$0.40	$0.10	4.00	$22.60
$22.00	$21.50	Aug 7	$0.40	$0.40	$0.10	4.00	$21.60
$21.00	$20.50	Aug 7	$0.39	$0.39	$0.11	3.55	$20.61
$20.50	$20.00	Aug 14	$0.36	$0.36	$0.14	2.57	$20.14
$21.00	$20.50	Jul 10	$0.35	$0.35	$0.15	2.33	$20.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.66, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 2	Jul 10	$0.24	985.1%	121.4%
$23.00	Jul 2	Jul 10	$0.29	884.0%	119.5%
$17.00	Jul 2	Jul 10	$0.37	851.4%	117.6%
$22.50	Jul 2	Jul 10	$0.42	632.1%	117.3%
$16.50	Jul 2	Jul 10	$0.47	986.0%	119.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 2	Jul 10	$0.23	986.0%	119.3%
$16.00	Jul 2	Jul 10	$0.27	985.1%	121.4%
$22.50	Jul 2	Jul 10	$0.29	632.1%	117.3%
$17.00	Jul 2	Jul 10	$0.36	851.4%	117.6%
$23.00	Jul 2	Jul 10	$0.43	884.0%	119.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.69% of stock, avg 20.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 2	$0.22	$0.11	$0.33	$19.17	$19.83	1.69%
$20.00	Jul 2	$0.07	$0.45	$0.52	$19.48	$20.52	2.66%
$19.00	Jul 2	$0.81	$0.04	$0.85	$18.15	$19.85	4.35%
$20.50	Jul 2	$0.02	$0.89	$0.91	$19.59	$21.41	4.65%
$21.00	Jul 2	$0.01	$1.21	$1.22	$19.78	$22.22	6.24%
$18.50	Jul 2	$1.27	$0.01	$1.28	$17.22	$19.78	6.54%
$21.50	Jul 2	$0.01	$1.63	$1.64	$19.86	$23.14	8.38%
$18.00	Jul 2	$1.71	$0.01	$1.72	$16.28	$19.72	8.79%
$17.50	Jul 2	$2.30	$0.01	$2.31	$15.19	$19.81	11.81%
$22.00	Jul 2	$0.05	$2.34	$2.39	$19.61	$24.39	12.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.36% of stock, avg 14.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.50	Jul 2	$0.02	$0.05	$0.07	$16.43	$20.57
$22.00	$16.50	Jul 2	$0.05	$0.05	$0.10	$16.40	$22.10
$23.00	$16.50	Jul 2	$0.06	$0.05	$0.11	$16.39	$23.11
$20.00	$16.50	Jul 2	$0.07	$0.05	$0.12	$16.38	$20.12
$20.50	$19.50	Jul 2	$0.02	$0.11	$0.13	$19.37	$20.63
$20.50	$17.00	Jul 2	$0.02	$0.11	$0.13	$16.87	$20.63
$22.00	$19.50	Jul 2	$0.05	$0.11	$0.16	$19.34	$22.16
$22.00	$17.00	Jul 2	$0.05	$0.11	$0.16	$16.84	$22.16
$23.00	$19.50	Jul 2	$0.06	$0.11	$0.17	$19.33	$23.17
$23.00	$17.00	Jul 2	$0.06	$0.11	$0.17	$16.83	$23.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 7	$0.89	$0.11	8.09	$18.11	$21.39
18/19	21/22	Aug 7	$0.85	$0.15	5.67	$18.15	$21.85
16/17	18/19	Jul 24	$0.83	$0.17	4.88	$16.17	$18.83
17/18	20/21	Aug 7	$0.83	$0.17	4.88	$17.17	$21.33
18/19	20/21	Jul 17	$0.82	$0.18	4.56	$18.18	$20.82
17/18	19/20	Jul 17	$0.81	$0.19	4.26	$17.19	$19.81
20/20	21/22	Jul 24	$0.40	$0.10	4.00	$19.60	$21.40
17/18	19/20	Aug 7	$0.80	$0.20	4.00	$17.20	$19.80
17/18	21/22	Aug 7	$0.79	$0.21	3.76	$17.21	$21.79
16/17	20/21	Jul 10	$0.39	$0.11	3.55	$16.61	$20.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 17	$0.08	$0.92	11.50
$16.50	$17.00	$17.50	Jul 2	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Jul 17	$0.12	$0.88	7.33
$20.00	$20.50	$21.00	Jul 24	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 7	$0.06	$0.94	15.67
$16.00	$17.00	$18.00	Jul 24	$0.09	$0.91	10.11
$16.00	$17.00	$18.00	Aug 7	$0.09	$0.91	10.11
$17.00	$18.00	$19.00	Jul 24	$0.10	$0.90	9.00
$16.00	$17.00	$18.00	Jul 17	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.25, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Jul 24	-$1.47	$0.53
$21.50	$22.00	1:2	Jul 2	-$0.09	$0.41
$22.50	$23.00	1:2	Jul 2	-$0.10	$0.40
$22.50	$23.00	1:2	Jul 10	-$0.26	$0.24
$22.00	$22.50	1:2	Jul 10	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Jul 17	-$0.25	$0.75
$18.00	$17.00	1:2	Jul 17	-$0.37	$0.63
$17.00	$16.00	1:2	Jul 24	-$0.37	$0.63
$18.00	$17.00	1:2	Jul 24	-$0.57	$0.43
$19.00	$18.00	1:2	Jul 17	-$0.58	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 12.78%, avg 6.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 7	$2.50	0.57	2.2%	12.78%	15.03%	2	3
$20.50	Aug 7	$2.29	0.55	4.8%	11.71%	16.51%	10	1
$20.00	Jul 31	$2.16	0.54	2.2%	11.04%	13.29%	86	19
$21.00	Aug 7	$2.06	0.51	7.4%	10.53%	17.89%	12	5
$20.00	Jul 24	$1.93	0.54	2.2%	9.87%	12.12%	1.2K	17
$22.00	Aug 14	$1.93	0.50	12.5%	9.87%	22.34%	21	--
$20.50	Jul 31	$1.90	0.50	4.8%	9.71%	14.52%	3	9
$21.00	Jul 31	$1.83	0.48	7.4%	9.36%	16.72%	112	6
$21.00	Aug 14	$1.81	0.55	7.4%	9.25%	16.62%	1	--
$20.50	Jul 24	$1.71	0.50	4.8%	8.74%	13.55%	13	3

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 74,606

Total Puts 49,599

Put/Call Ratio 0.66

Net Difference 25,007

Prior's Put/Call Breakdown

Total Calls 61,937

Total Puts 10,538

Put/Call Ratio 0.17

Net Difference 51,399

Prior 7-Day Put/Call Summary

Total Calls 228,226

Total Puts 117,436

Average Put/Call Ratio 0.50

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