Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.02 as of 8/24/2026 4:53:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.40 | 9.05 | 7.23 | 7.60 | 0.00 | 0.00% | 1.45 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 6.00 | 4.20 | 8.10 | 6.15 | 6.42 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.33 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 7.00 | 4.30 | 5.90 | 5.10 | % | 0.73 | 0 | 0 | 2.21 | 0.97 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 7.50 | 3.45 | 5.85 | 4.65 | % | 0.62 | 0 | 0 | 2.54 | 0.95 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 8.00 | 3.45 | 4.90 | 4.18 | % | 0.52 | 0 | 0 | 1.82 | 0.93 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 8.50 | 3.00 | 4.40 | 3.70 | % | 0.44 | 0 | 0 | 1.69 | 0.90 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 9.00 | 2.10 | 4.50 | 3.30 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.04 | 0.86 | 0.06 | -0.01 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 9.50 | 2.20 | 3.60 | 2.90 | % | 0.31 | 0 | 0 | 1.52 | 0.82 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 1.87 | 3.50 | 2.69 | 2.57 | +0.12 | +4.90% | 0.27 | 10 | 17 | 0.93 | 0.78 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 10.50 | 1.78 | 2.50 | 2.14 | 2.21 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.83 | 0.73 | 0.09 | -0.02 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 11.00 | 1.44 | 2.07 | 1.76 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | 0.67 | 0.10 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 11.50 | 1.46 | 1.78 | 1.62 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.88 | 0.62 | 0.11 | -0.02 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 12.00 | 0.93 | 1.70 | 1.32 | 1.44 | -0.04 | -2.71% | 0.11 | 55 | 44 | 0.84 | 0.56 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 0.97 | 1.64 | 1.31 | 1.22 | +0.03 | +2.53% | 0.10 | 10 | 482 | 0.96 | 0.50 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 13.00 | 0.53 | 1.52 | 1.03 | 1.09 | +0.09 | +9.00% | 0.08 | 34 | 28 | 0.90 | 0.45 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 13.50 | 0.55 | 1.00 | 0.78 | 1.00 | -0.20 | -16.67% | 0.06 | 11 | 25 | 0.84 | 0.39 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 14.00 | 0.60 | 1.20 | 0.90 | 0.74 | +0.01 | +1.37% | 0.06 | 5 | 78 | 1.01 | 0.34 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 14.50 | 0.49 | 0.72 | 0.61 | % | 0.04 | 0 | 0 | 0.89 | 0.29 | 0.11 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 0.38 | 0.65 | 0.52 | 0.58 | +0.06 | +11.54% | 0.03 | 48 | 5,276 | 0.90 | 0.25 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 15.50 | 0.08 | 0.49 | 0.29 | 0.45 | -0.10 | -18.19% | 0.02 | 34 | 1 | 0.77 | 0.21 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 0.06 | 0.76 | 0.41 | 0.41 | -0.22 | -34.93% | 0.03 | 10 | 36 | 0.93 | 0.18 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 16.50 | 0.23 | 0.40 | 0.32 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.16 | 0.07 | -0.01 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.56 | 0.29 | 0.26 | -0.09 | -25.72% | 0.02 | 6 | 65 | 0.83 | 0.15 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.10 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 18.00 | 0.01 | 0.50 | 0.26 | 0.25 | +0.01 | +4.17% | 0.01 | 2 | 47 | 0.91 | 0.10 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.38 | 0.19 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.06 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.14 | -87.50% | 0.01 | 8 | 1 | 1.26 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.59 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.57 | 0.29 | % | 0.05 | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.92 | -0.03 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.36 | 0.18 | 0.09 | +0.02 | +28.58% | 0.02 | 4 | 3 | 1.04 | -0.05 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.37 | 0.19 | 0.09 | % | 0.02 | 4 | 0 | 1.31 | -0.07 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.52 | -0.10 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 9.00 | 0.18 | 0.37 | 0.28 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.91 | -0.14 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 9.50 | 0.29 | 0.62 | 0.46 | 0.29 | -0.03 | -9.38% | 0.05 | 7,629 | 7 | 0.98 | -0.18 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 0.39 | 0.55 | 0.47 | 0.50 | -0.01 | -1.97% | 0.05 | 1 | 70 | 0.86 | -0.22 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 10.50 | 0.38 | 1.09 | 0.74 | 0.57 | -0.20 | -25.98% | 0.07 | 2 | 134 | 0.93 | -0.27 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 11.00 | 0.65 | 1.15 | 0.90 | 0.88 | -0.01 | -1.13% | 0.08 | 5 | 168 | 0.91 | -0.33 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 11.50 | 0.57 | 1.22 | 0.90 | 1.15 | -0.03 | -2.55% | 0.08 | 2 | 15 | 0.75 | -0.38 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 12.00 | 1.03 | 1.60 | 1.32 | 1.35 | -0.03 | -2.18% | 0.11 | 28 | 19 | 0.86 | -0.44 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 1.46 | 1.97 | 1.72 | 1.33 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.93 | -0.50 | 0.12 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 13.00 | 1.43 | 2.49 | 1.96 | 1.95 | -0.22 | -10.14% | 0.15 | 4 | 5 | 0.88 | -0.55 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 13.50 | 2.13 | 2.50 | 2.32 | % | 0.17 | 0 | 0 | 0.89 | -0.61 | 0.12 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 2.50 | 3.05 | 2.78 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.95 | -0.66 | 0.11 | -0.02 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 14.50 | 2.55 | 3.30 | 2.93 | 3.19 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.73 | -0.71 | 0.11 | -0.01 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 15.00 | 3.25 | 3.65 | 3.45 | 3.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.87 | -0.75 | 0.10 | -0.01 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 15.50 | 3.55 | 4.20 | 3.88 | % | 0.25 | 0 | 0 | 0.82 | -0.79 | 0.09 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 16.00 | 3.10 | 5.55 | 4.33 | % | 0.27 | 0 | 0 | 1.81 | -0.82 | 0.08 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 16.50 | 3.55 | 6.00 | 4.78 | % | 0.29 | 0 | 0 | 1.84 | -0.84 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 17.00 | 4.65 | 6.05 | 5.35 | % | 0.31 | 0 | 0 | 1.61 | -0.85 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 17.50 | 5.05 | 6.55 | 5.80 | % | 0.33 | 0 | 0 | 1.67 | -0.90 | 0.06 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 5.50 | 7.05 | 6.28 | % | 0.35 | 0 | 0 | 1.73 | -0.90 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 6.00 | 8.10 | 7.05 | % | 0.37 | 0 | 0 | 1.73 | -0.94 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 7.00 | 9.25 | 8.13 | % | 0.41 | 0 | 0 | 1.94 | -0.96 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 21.00 | 8.00 | 10.15 | 9.08 | % | 0.43 | 0 | 0 | 1.96 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 9.00 | 11.10 | 10.05 | % | 0.46 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 10.00 | 12.35 | 11.18 | % | 0.49 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 11.40 | 15.00 | 13.20 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |