Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.57 as of 10/8/2026 7:34:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 9.75 | 9.53 | 9.74 | -1.86 | -16.04% | 9.53 | 14 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 2.00 | 8.20 | 8.90 | 8.55 | 8.70 | -1.05 | -10.77% | 4.28 | 6 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 3.00 | 7.20 | 7.85 | 7.53 | 7.85 | -0.90 | -10.29% | 2.51 | 2 | 12 | 7.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 4.00 | 6.25 | 6.95 | 6.60 | 7.54 | 0.00 | 0.00% | 1.65 | 0 | 6 | 6.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 5.00 | 5.00 | 6.35 | 5.68 | 6.50 | 0.00 | 0.00% | 1.14 | 0 | 13 | 6.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 6.00 | 4.30 | 4.85 | 4.58 | 4.70 | -1.00 | -17.55% | 0.76 | 1 | 11 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 7.00 | 3.30 | 3.95 | 3.63 | 3.90 | -2.90 | -42.65% | 0.52 | 1 | 4 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 7.50 | 2.83 | 4.20 | 3.52 | 4.19 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 8.00 | 2.32 | 3.00 | 2.66 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.92 | 0.99 | 0.02 | 0.00 | 9/21/2026 | 10/8/2026 12:58:54 PM EST |
| 8.50 | 1.80 | 2.38 | 2.09 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.04 | 0.97 | 0.06 | -0.01 | 9/28/2026 | 10/8/2026 12:58:54 PM EST |
| 9.00 | 1.39 | 2.52 | 1.96 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.99 | 0.91 | 0.13 | -0.02 | 9/18/2026 | 10/8/2026 12:58:54 PM EST |
| 9.50 | 0.98 | 1.18 | 1.08 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | 0.82 | 0.22 | -0.02 | 10/1/2026 | 10/8/2026 12:58:54 PM EST |
| 10.00 | 0.68 | 0.74 | 0.71 | 0.69 | -0.91 | -56.88% | 0.07 | 96 | 194 | 0.70 | 0.68 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 10.50 | 0.41 | 0.48 | 0.45 | 0.43 | -0.72 | -62.61% | 0.04 | 347 | 5 | 0.72 | 0.51 | 0.35 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 11.00 | 0.24 | 0.27 | 0.26 | 0.28 | -0.59 | -67.82% | 0.02 | 113 | 380 | 0.75 | 0.35 | 0.32 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.44 | -74.58% | 0.01 | 937 | 150 | 0.77 | 0.22 | 0.25 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.28 | -77.78% | 0.01 | 1,462 | 4,271 | 0.76 | 0.14 | 0.18 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 117 | 274 | 0.80 | 0.09 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 199 | 3,781 | 0.93 | 0.05 | 0.08 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 205 | 774 | 0.96 | 0.03 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 783 | 5,202 | 1.10 | 0.01 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 115 | 308 | 1.33 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 173 | 10,200 | 1.20 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 593 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 6,314 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 436 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 2,754 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:54 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,154 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:54 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 6,182 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 12:58:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 4.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:54 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 12:58:54 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:58:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 12:58:54 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 15 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 12:58:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 13 | 5.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 153 | 4.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:58:54 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | -0.01 | 0.02 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.29 | -0.03 | 0.06 | -0.01 | 10/8/2026 12:58:54 PM EST | |||
| 9.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 21 | 1,083 | 0.77 | -0.09 | 0.13 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 9.50 | 0.10 | 0.14 | 0.12 | 0.13 | +0.10 | +333.34% | 0.01 | 339 | 44 | 0.77 | -0.18 | 0.22 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 10.00 | 0.23 | 0.29 | 0.26 | 0.26 | +0.19 | +271.43% | 0.03 | 1,079 | 1,739 | 0.75 | -0.32 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 10.50 | 0.45 | 0.52 | 0.49 | 0.49 | +0.35 | +250.00% | 0.05 | 256 | 577 | 0.76 | -0.49 | 0.35 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 11.00 | 0.78 | 0.85 | 0.82 | 0.87 | +0.59 | +210.72% | 0.07 | 138 | 7,620 | 0.78 | -0.65 | 0.32 | -0.03 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 11.50 | 1.18 | 1.25 | 1.22 | 1.18 | +0.67 | +131.38% | 0.11 | 56 | 1,516 | 0.79 | -0.78 | 0.25 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 12.00 | 1.49 | 1.69 | 1.59 | 1.40 | +0.57 | +68.68% | 0.13 | 81 | 5,449 | 1.00 | -0.86 | 0.18 | -0.02 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 12.50 | 1.79 | 2.17 | 1.98 | 2.03 | +0.90 | +79.65% | 0.16 | 17 | 563 | 1.07 | -0.91 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 13.00 | 2.43 | 2.70 | 2.57 | 2.65 | +1.07 | +67.73% | 0.20 | 42 | 4,784 | 1.28 | -0.95 | 0.08 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 13.50 | 2.85 | 3.20 | 3.03 | 2.79 | +0.76 | +37.44% | 0.22 | 16 | 444 | 1.13 | -0.97 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 14.00 | 3.40 | 3.65 | 3.53 | 3.00 | +0.46 | +18.11% | 0.25 | 10 | 987 | 1.46 | -0.98 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 14.50 | 2.91 | 4.20 | 3.56 | 2.38 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.59 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 12:58:54 PM EST |
| 15.00 | 4.15 | 4.70 | 4.43 | 4.17 | +0.71 | +20.52% | 0.30 | 15 | 191 | 1.71 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 15.50 | 3.90 | 5.20 | 4.55 | 3.16 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.82 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 12:58:54 PM EST |
| 16.00 | 5.20 | 5.70 | 5.45 | 3.77 | 0.00 | 0.00% | 0.34 | 0 | 102 | 1.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:58:54 PM EST |
| 16.50 | 5.05 | 6.20 | 5.63 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 12:58:54 PM EST |
| 17.00 | 5.25 | 6.75 | 6.00 | 3.98 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 12:58:54 PM EST |
| 17.50 | 5.60 | 7.20 | 6.40 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 18.00 | 7.20 | 7.75 | 7.48 | 7.15 | +2.68 | +59.96% | 0.42 | 2 | 8 | 2.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 18.50 | 6.55 | 8.30 | 7.43 | % | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 19.00 | 7.05 | 8.75 | 7.90 | 6.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 12:58:54 PM EST |
| 19.50 | 7.55 | 9.20 | 8.38 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 12:58:54 PM EST | |||
| 20.00 | 8.50 | 9.80 | 9.15 | 7.71 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:54 PM EST |
| 21.00 | 9.05 | 10.85 | 9.95 | 8.72 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 12:58:54 PM EST |
| 22.00 | 10.05 | 11.75 | 10.90 | 10.35 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 12:58:54 PM EST |
| 23.00 | 11.05 | 12.75 | 11.90 | 9.72 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 12:58:54 PM EST |
| 24.00 | 12.95 | 13.85 | 13.40 | 13.20 | +1.91 | +16.92% | 0.56 | 2 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |
| 25.00 | 13.05 | 14.70 | 13.88 | 13.78 | +2.11 | +18.09% | 0.56 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 12:58:54 PM EST |