CIFR - Options Database

CIFR

CIPHER DIGITAL INC

$17.88 +6.94%

(9/16 18:01) ◀

Thursday, September 17, 2026 (9:35am)

▶ (9/17 09:40)

◀ 9/17 09:35 ▶

Option Volume

Detail

ℹ

Current (09/17 9:35am) 11,538

Calls: 9,258 (80%)

Puts: 2,280 (20%)

Prior (08/04) 7,531

Calls: 5,596 (74%)

Puts: 1,935 (26%)

Current vs Prior +53.21%

Calls: +65.44% (Calls)

Puts: +17.83% (Puts)

Prior 7-Day Total 1,312,144

Calls: 948,105 (72%)

Puts: 364,039 (28%)

Prior 7-Day Average 187,449

Calls: 135,443 (72%)

Puts: 52,005 (28%)

Current vs Prior 7-Day Avg -93.84%

Calls: -93.16%

Puts: -95.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:35am) $1.02M

Calls: $846.4K (83%)

Puts: $177.6K (17%)

Prior (08/04) $1.08M

Calls: $772.9K (71%)

Puts: $311.4K (29%)

Current vs Prior -5.56%

Calls: +9.50%

Puts: -42.95%

Prior 7-Day Total $123.71M

Calls: $90.66M (73%)

Puts: $33.05M (27%)

Prior 7-Day Average $17.67M

Calls: $12.95M (73%)

Puts: $4.72M (27%)

Current vs Prior 7-Day Avg -94.21%

Calls: -93.47%

Puts: -96.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:35am) 0.25

Prior (08/04) 0.35

Current vs Prior -28.78%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -37.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:35am) 1,744,250

Calls: 1,234,138 (71%)

Puts: 510,112 (29%)

Prior (08/04) 1,357,646

Calls: 969,602 (71%)

Puts: 388,044 (29%)

Current vs Prior +28.48%

Prior 7-Day Total 11,573,851

Calls: 8,272,615 (71%)

Puts: 3,301,236 (29%)

Prior 7-Day Average 1,653,407

Calls: 1,181,802 (71%)

Puts: 471,605 (29%)

Current vs Prior 7-Day Avg +5.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 8.33% | 14.21%8.33% | 22.37%

Prior 10.83% | 15.38%10.83% | 23.10%

Current vs Prior -23.02% | -7.63%-23.02% | -3.16%

Prior 7-Day Avg 7.96% | 13.59%13.55% | 24.59%

Current vs 7-Day Avg +4.66% | +4.54%-38.52% | -9.03%

Prior 7-Day Eod 10.83% | 15.38%8.73% | 22.31%

Current vs 7-Day Eod -23.02% | -7.63%-4.57% | +0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.18% | 12.59%

Calls: 11.11% | 12.78%

Puts: 13.24% | 12.40%

Prior 7.27% | 7.74%

Calls: 6.49% | 8.04%

Puts: 8.05% | 7.44%

Current vs Prior +67.54% | +62.66%

Prior 7-Day Avg 30.52% | 10.00%

Calls: 18.45% | 11.54%

Puts: 42.59% | 8.46%

Current vs 7-Day Avg -60.09% | +25.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($846.4K) vs puts ($177.6K). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (9,258 calls vs 2,280 puts). P/C ratio dropping 29% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 25 of results (avg 7.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.93	2.00	$1.97	3.6%	134	0.55	6.7K
$17.00	Oct 16	2.37	2.52	$2.45	6.1%	15	0.63	10.0K
$20.00	Sep 25	0.46	0.49	$0.48	6.2%	1.0K	0.28	8.5K
$20.00	Oct 16	1.23	1.31	$1.27	6.3%	56	0.41	23.2K
$18.50	Sep 25	0.86	0.92	$0.89	6.7%	169	0.45	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.99	2.07	$2.03	3.9%	210	0.45	2.9K
$19.00	Oct 16	2.58	2.69	$2.64	4.2%	1	0.53	574
$18.50	Sep 25	1.48	1.55	$1.52	4.6%	51	0.55	235
$21.00	Oct 16	3.90	4.15	$4.03	6.2%	--	0.66	229
$19.50	Sep 18	1.71	1.82	$1.77	6.2%	--	0.81	187

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.21	0.25	$0.23	17.4%	719	0.26	7.9K
$18.50	Sep 18	0.34	0.38	$0.36	11.1%	1.6K	0.36	5.5K
$18.00	Sep 18	0.52	0.58	$0.55	10.9%	1.2K	0.48	14.9K
$17.50	Sep 18	0.76	0.85	$0.81	11.1%	1.3K	0.61	9.4K
$20.50	Sep 25	0.34	0.41	$0.38	18.4%	45	0.23	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.63	0.72	$0.68	13.2%	538	0.52	12.9K
$16.50	Sep 25	0.51	0.56	$0.54	9.3%	12	0.28	2.2K
$17.00	Sep 25	0.67	0.78	$0.73	15.1%	2	0.35	890
$17.50	Sep 25	0.90	1.00	$0.95	10.5%	6	0.42	363
$15.00	Oct 16	0.67	0.75	$0.71	11.3%	5	0.22	9.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	2.76	3.50	$3.13	23.6%	--	0.94	1.6K
$14.50	Sep 18	3.30	4.95	$4.13	40.0%	--	0.94	1.1K
$15.50	Sep 18	2.31	3.25	$2.78	33.8%	1	0.94	1.8K
$16.00	Sep 18	1.80	2.07	$1.94	13.9%	112	0.91	13.5K
$14.50	Sep 25	2.62	5.05	$3.84	63.3%	--	0.90	506

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	2.56	3.35	$2.96	26.7%	--	0.95	1.4K
$20.50	Sep 18	2.09	2.85	$2.47	30.8%	--	0.93	21
$20.00	Sep 18	2.15	2.32	$2.24	7.6%	1	0.88	3.6K
$19.50	Sep 18	1.71	1.82	$1.77	6.2%	--	0.81	187
$21.00	Sep 25	2.45	3.65	$3.05	39.3%	--	0.80	132

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 10.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 18	0.34	0.38	$0.36	11.1%	1.6K	0.36	5.5K
$17.50	Sep 18	0.76	0.85	$0.81	11.1%	1.3K	0.61	9.4K
$18.00	Sep 18	0.52	0.58	$0.55	10.9%	1.2K	0.48	14.9K
$20.00	Sep 18	0.08	0.10	$0.09	22.2%	1.2K	0.12	34.4K
$20.00	Sep 25	0.46	0.49	$0.48	6.2%	1.0K	0.28	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.63	0.72	$0.68	13.2%	538	0.52	12.9K
$17.50	Sep 18	0.37	0.47	$0.42	23.8%	274	0.39	1.3K
$16.50	Sep 18	0.12	0.16	$0.14	28.6%	214	0.17	4.4K
$18.00	Oct 16	1.99	2.07	$2.03	3.9%	210	0.45	2.9K
$17.00	Oct 23	1.61	1.88	$1.75	15.4%	126	0.36	138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 49.0%, max 63.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 18	Oct 30	144.9%	90.9%	59.5%	5	6.5K
$19.50	Sep 18	Oct 23	160.2%	102.6%	56.2%	12	1.9K
$18.00	Sep 18	Oct 30	146.3%	95.9%	52.5%	1.2K	15.0K
$19.00	Sep 18	Oct 23	148.2%	99.1%	49.5%	720	7.9K
$17.50	Sep 18	Oct 30	140.4%	95.4%	47.2%	1.3K	9.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 18	Oct 2	160.2%	97.7%	63.9%	--	212
$16.50	Sep 18	Oct 30	144.9%	90.9%	59.5%	214	4.4K
$19.00	Sep 18	Oct 23	148.2%	99.1%	49.5%	72	3.3K
$18.00	Sep 18	Oct 23	146.3%	100.1%	46.1%	538	13.1K
$17.00	Sep 18	Oct 30	139.2%	96.4%	44.5%	119	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.38, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 23	$0.18	$0.82	$0.18	45%	4.56	$20.18
$16.00	$16.50	Sep 25	$0.15	$0.35	$0.15	78%	2.33	$16.15
$15.00	$15.50	Oct 9	$0.17	$0.33	$0.17	81%	1.94	$15.17
$15.50	$16.00	Oct 23	$0.18	$0.32	$0.18	76%	1.78	$15.68
$15.00	$16.00	Oct 16	$0.61	$0.39	$0.61	79%	0.64	$15.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Oct 2	$0.42	$0.58	$0.42	75%	1.38	$20.58
$20.50	$20.00	Sep 18	$0.23	$0.27	$0.23	93%	1.17	$20.27
$21.00	$20.50	Sep 25	$0.22	$0.28	$0.22	80%	1.27	$20.78
$18.50	$18.00	Oct 2	$0.10	$0.40	$0.10	52%	4.00	$18.40
$20.50	$20.00	Sep 25	$0.30	$0.20	$0.30	77%	0.67	$20.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 2.57, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 9	$0.30	$0.30	$0.20	53%	1.50	$19.30
$19.00	$19.50	Sep 25	$0.24	$0.24	$0.26	61%	0.92	$19.24
$18.50	$19.00	Oct 9	$0.31	$0.31	$0.19	48%	1.63	$18.81
$18.50	$19.00	Oct 23	$0.29	$0.29	$0.21	45%	1.38	$18.79
$19.50	$20.00	Oct 23	$0.25	$0.25	$0.25	52%	1.00	$19.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 30	$0.36	$0.36	$0.14	63%	2.57	$16.64
$15.50	$15.00	Oct 30	$0.30	$0.30	$0.20	73%	1.50	$15.20
$17.00	$16.50	Oct 23	$0.33	$0.33	$0.17	64%	1.94	$16.67
$16.00	$15.50	Oct 2	$0.24	$0.24	$0.26	74%	0.92	$15.76
$16.00	$15.50	Oct 23	$0.26	$0.26	$0.24	71%	1.08	$15.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.53, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 18	Sep 25	$0.53	148.5%	107.9%
$18.00	Sep 18	Sep 25	$0.55	146.3%	107.5%
$17.50	Sep 18	Sep 25	$0.52	140.4%	106.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 18	Sep 25	$0.52	148.5%	107.9%
$18.00	Sep 18	Sep 25	$0.53	146.3%	107.5%
$17.50	Sep 18	Sep 25	$0.53	140.4%	106.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.88% of stock, avg 17.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.81	$0.42	$1.23	$16.27	$18.73	6.88%
$18.00	Sep 18	$0.55	$0.68	$1.23	$16.77	$19.23	6.88%
$17.00	Sep 18	$1.12	$0.24	$1.36	$15.64	$18.36	7.61%
$18.50	Sep 18	$0.36	$1.00	$1.36	$17.14	$19.86	7.61%
$19.00	Sep 18	$0.23	$1.36	$1.59	$17.41	$20.59	8.89%
$16.50	Sep 18	$1.54	$0.14	$1.68	$14.82	$18.18	9.40%
$19.50	Sep 18	$0.15	$1.77	$1.92	$17.58	$21.42	10.74%
$17.50	Sep 25	$1.33	$0.95	$2.28	$15.22	$19.78	12.75%
$18.00	Sep 25	$1.10	$1.21	$2.31	$15.69	$20.31	12.92%
$17.00	Sep 25	$1.61	$0.73	$2.34	$14.66	$19.34	13.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.73% of stock, avg 11.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.50	Sep 18	$0.09	$0.04	$0.13	$15.37	$20.13
$20.00	$16.00	Sep 18	$0.09	$0.07	$0.16	$15.84	$20.16
$19.50	$15.50	Sep 18	$0.15	$0.04	$0.19	$15.31	$19.69
$20.00	$16.50	Sep 18	$0.09	$0.14	$0.23	$16.27	$20.23
$19.50	$16.00	Sep 18	$0.15	$0.07	$0.22	$15.78	$19.72
$19.50	$16.50	Sep 18	$0.15	$0.14	$0.29	$16.21	$19.79
$19.00	$15.50	Sep 18	$0.23	$0.04	$0.27	$15.23	$19.27
$19.00	$16.00	Sep 18	$0.23	$0.07	$0.30	$15.70	$19.30
$20.00	$17.00	Sep 18	$0.09	$0.24	$0.33	$16.67	$20.33
$19.00	$16.50	Sep 18	$0.23	$0.14	$0.37	$16.13	$19.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.33, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Oct 2	$0.35	$0.15	42%	2.33	$15.65	$20.85
15/16	20/21	Oct 2	$0.24	$0.26	48%	0.92	$15.26	$20.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.05	$0.45	26%	9.00
$18.00	$18.50	$19.00	Sep 18	$0.06	$0.44	23%	7.33
$17.50	$18.00	$18.50	Sep 18	$0.07	$0.43	25%	6.14
$18.00	$19.00	$20.00	Oct 16	$0.08	$0.92	15%	11.50
$17.00	$18.00	$19.00	Oct 16	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	25%	7.33
$16.00	$17.00	$18.00	Oct 16	$0.08	$0.92	16%	11.50
$15.00	$16.00	$17.00	Oct 16	$0.08	$0.92	16%	11.50
$17.00	$17.50	$18.00	Sep 18	$0.08	$0.42	26%	5.25
$17.00	$18.00	$19.00	Oct 16	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.10, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Sep 18	-$0.10	$0.40
$18.00	$18.50	1:2	Sep 18	-$0.17	$0.33
$19.00	$19.50	1:2	Sep 18	-$0.07	$0.43
$17.50	$18.00	1:2	Sep 18	-$0.29	$0.21
$19.00	$19.50	1:2	Sep 25	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.00	1:2	Oct 30	-$0.10	$2.90
$17.50	$17.00	1:2	Sep 18	-$0.06	$0.44
$18.00	$17.50	1:2	Sep 18	-$0.16	$0.34
$15.00	$14.50	1:2	Sep 18	-$0.05	$0.45
$15.00	$14.50	1:2	Sep 25	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.39%, avg 5.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.50	0.47	11.9%	8.39%	20.25%	--	66
$20.50	Oct 30	$1.34	0.44	14.7%	7.49%	22.15%	--	14
$20.00	Oct 23	$1.41	0.45	11.9%	7.89%	19.74%	13	729
$18.50	Oct 30	$2.00	0.56	3.5%	11.19%	14.65%	--	21
$21.00	Oct 23	$1.03	0.40	17.4%	5.76%	23.21%	--	511
$19.50	Oct 23	$1.47	0.48	9.1%	8.22%	17.28%	--	22
$19.00	Oct 23	$1.66	0.51	6.3%	9.28%	15.55%	1	38
$18.50	Oct 23	$1.86	0.55	3.5%	10.40%	13.87%	--	23
$18.00	Oct 23	$2.09	0.58	0.7%	11.69%	12.36%	--	379
$18.00	Oct 30	$2.05	0.58	0.7%	11.47%	12.14%	--	60

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 9,258

Total Puts 2,280

Put/Call Ratio 0.25

Net Difference 6,978

Prior's Put/Call Breakdown

Total Calls 5,596

Total Puts 1,935

Put/Call Ratio 0.35

Net Difference 3,661

Prior 7-Day Put/Call Summary

Total Calls 948,105

Total Puts 364,039

Average Put/Call Ratio 0.40

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