CIFR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.87

Change

+0.39

Open

8.71

Previous

8.48

High

8.90

Low

8.10

Bid

-

Ask

-

Volume

52,277,470

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.417

Hist Vol

1.069

Opt Volume

69,342

Open Int

1,950,142

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261030C00007500	1.33	1.59	1.40	1.37	321	742	W	7.50	CIFR 261030P00007500	0.03	0.06	0.04	0.00	861	776	W
CIFR 261030C00008000	0.94	1.07	1.07	0.88	522	3,054	W	8.00	CIFR 261030P00008000	0.08	0.12	0.12	0.01	1,268	3,168	W
CIFR 261030C00008500	0.57	0.62	0.54	0.43	1,773	7,820	W	8.50	CIFR 261030P00008500	0.21	0.23	0.22	0.06	722	1,823	W
CIFR 261030C00009000	0.31	0.35	0.35	0.14	5,246	8,965	W	9.00	CIFR 261030P00009000	0.41	0.49	0.48	0.27	19	1,511	W
CIFR 261030C00009500	0.17	0.18	0.17	0.03	6,375	6,406	W	9.50	CIFR 261030P00009500	0.71	1.59	1.12	0.66	21	62	W
CIFR 261030C00010000	0.07	0.08	0.08	0.00	2,855	5,264	W	10.00	CIFR 261030P00010000	1.14	1.67	1.30	1.13	20	468	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261106C00007500	1.30	1.85	1.29	1.48	344	574	W	7.50	CIFR 261106P00007500	0.25	0.30	0.29	0.09	129	349	W
CIFR 261106C00008000	0.96	1.48	1.30	1.09	69	1,920	W	8.00	CIFR 261106P00008000	0.40	0.44	0.48	0.20	233	5,690	W
CIFR 261106C00008500	0.97	1.07	1.00	0.76	299	1,929	W	8.50	CIFR 261106P00008500	0.61	0.82	0.73	0.38	50	5,064	W
CIFR 261106C00009000	0.75	0.81	0.77	0.51	856	2,011	W	9.00	CIFR 261106P00009000	0.86	0.95	1.00	0.62	174	5,981	W
CIFR 261106C00009500	0.55	0.61	0.59	0.32	5,802	1,784	W	9.50	CIFR 261106P00009500	1.17	1.21	1.29	0.94	4	123	W
CIFR 261106C00010000	0.37	0.46	0.40	0.20	941	4,837	W	10.00	CIFR 261106P00010000	1.48	1.95	1.69	1.31	159	379	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261113C00007500	1.10	1.92	1.48	1.63	2	0	W	7.50	CIFR 261113P00007500	0.37	0.45	0.52	0.21	1	11	W
CIFR 261113C00008000	1.42	1.69	1.46	1.28	15	334	W	8.00	CIFR 261113P00008000	0.56	0.67	0.65	0.35	18	1,559	W
CIFR 261113C00008500	1.10	1.26	1.01	0.98	30	25	W	8.50	CIFR 261113P00008500	0.77	0.89	0.92	0.55	1	11	W
CIFR 261113C00009000	0.93	1.09	0.97	0.73	36	681	W	9.00	CIFR 261113P00009000	1.02	1.16	1.17	0.80	6	1,070	W
CIFR 261113C00009500	0.67	0.80	0.65	0.54	14	29	W	9.50	—	—	—	—	—	—	—	—
CIFR 261113C00010000	0.55	0.66	0.60	0.39	418	1,552	W	10.00	CIFR 261113P00010000	1.64	1.81	1.82	1.45	3	897	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261120C00007000	1.78	2.35	1.77	2.15	3	36	S	7.00	CIFR 261120P00007000	0.36	0.43	0.48	0.18	6	7,829	S
CIFR 261120C00008000	1.55	1.68	1.48	1.45	229	1,159	S	8.00	CIFR 261120P00008000	0.69	0.74	0.71	0.47	2,051	3,985	S
CIFR 261120C00008500	1.28	1.39	1.30	1.17	94	611	S	8.50	CIFR 261120P00008500	0.91	1.01	1.17	0.68	15	279	S
CIFR 261120C00009000	1.07	1.14	1.12	0.92	444	4,905	S	9.00	CIFR 261120P00009000	1.17	1.26	1.27	0.93	40	4,028	S
CIFR 261120C00009500	0.87	0.94	0.90	0.72	44	2,047	S	9.50	CIFR 261120P00009500	1.46	1.94	1.90	1.22	7	338	S
CIFR 261120C00010000	0.73	0.77	0.74	0.56	2,785	21,861	S	10.00	CIFR 261120P00010000	1.80	2.08	2.09	1.55	10	1,736	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261127C00006000	2.23	3.50	2.12	3.10	0	2	W	6.00	CIFR 261127P00006000	0.11	0.36	0.35	0.08	0	53	W
CIFR 261127C00007000	1.48	2.52	1.64	2.29	0	56	W	7.00	CIFR 261127P00007000	0.40	0.67	0.48	0.25	38	155	W
CIFR 261127C00008000	1.38	1.80	1.27	1.62	2	449	W	8.00	CIFR 261127P00008000	0.75	0.86	0.86	0.55	124	252	W
CIFR 261127C00009000	1.02	1.40	1.05	1.10	31	688	W	9.00	CIFR 261127P00009000	1.15	1.60	1.35	1.01	11	303	W
CIFR 261127C00009500	0.92	1.10	0.90	0.90	12	962	W	9.50	CIFR 261127P00009500	1.45	1.99	2.17	1.30	0	192	W
CIFR 261127C00010000	0.68	1.02	0.72	0.73	76	260	W	10.00	CIFR 261127P00010000	1.84	2.47	2.56	1.61	0	105	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261204C00007500	1.35	2.28	1.73	2.09	0	32	W	7.50	CIFR 261204P00007500	0.64	0.88	0.73	0.44	1	10	W
CIFR 261204C00008000	1.08	2.03	1.58	1.78	0	19	W	8.00	CIFR 261204P00008000	0.67	1.34	1.02	0.62	4	47	W
CIFR 261204C00008500	1.24	1.70	1.37	1.51	2	416	W	8.50	CIFR 261204P00008500	0.93	1.57	1.34	0.83	2	13	W
CIFR 261204C00009000	0.94	1.45	1.20	1.27	14	86	W	9.00	CIFR 261204P00009000	1.29	1.64	1.80	1.07	0	1	W
CIFR 261204C00009500	0.79	1.29	0.89	1.07	12	6	W	9.50	CIFR 261204P00009500	1.58	2.22	1.98	1.34	0	18	W
CIFR 261204C00010000	0.44	1.04	0.89	0.89	3	55	W	10.00	CIFR 261204P00010000	1.59	2.62	2.78	1.65	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CIFR 261218C00006000	2.51	3.40	2.98	3.45	5	11	S	6.00	CIFR 261218P00006000	0.21	0.42	0.43	0.16	72	351	S
CIFR 261218C00007000	2.15	2.68	2.27	2.73	0	66	S	7.00	CIFR 261218P00007000	0.64	0.73	0.72	0.37	53	5,747	S
CIFR 261218C00008000	1.62	2.06	1.81	2.12	351	1,837	S	8.00	CIFR 261218P00008000	1.05	1.14	1.11	0.68	416	6,151	S
CIFR 261218C00009000	1.45	1.55	1.50	1.62	106	1,379	S	9.00	CIFR 261218P00009000	1.49	1.67	1.75	1.11	4	939	S
CIFR 261218C00010000	1.07	1.18	1.07	1.22	2,754	3,930	S	10.00	CIFR 261218P00010000	2.10	2.29	2.51	1.65	0	2,553	S
CIFR 261218C00011000	0.82	0.88	0.83	0.91	1,273	7,078	S	11.00	CIFR 261218P00011000	2.87	3.05	3.18	2.27	3	756	S

Below are few quick-links for most popular options chains: