Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.36 as of 9/18/2026 7:18:29 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 | 8.10 | 10.80 | 9.45 | 9.25 | +1.55 | +20.13% | 1.89 | 2 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 6.90 | 9.30 | 8.10 | 6.85 | 0.00 | 0.00% | 1.35 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 6.50 | 6.65 | 9.25 | 7.95 | 7.60 | % | 1.22 | 9 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 7.00 | 6.15 | 8.85 | 7.50 | 6.51 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 5.65 | 7.75 | 6.70 | 5.91 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 5.85 | 7.40 | 6.63 | 6.25 | % | 0.83 | 16 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 8.50 | 4.75 | 6.70 | 5.73 | % | 0.67 | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.00 | 4.90 | 6.35 | 5.63 | % | 0.63 | 0 | 0 | 2.01 | 0.98 | 0.01 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.50 | 3.70 | 5.65 | 4.68 | % | 0.49 | 0 | 0 | 1.65 | 0.97 | 0.02 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 10.00 | 3.60 | 5.40 | 4.50 | 4.58 | % | 0.45 | 2 | 0 | 1.74 | 0.95 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 10.50 | 2.86 | 4.70 | 3.78 | % | 0.36 | 0 | 0 | 1.42 | 0.93 | 0.04 | -0.01 | 9/18/2026 3:59:53 PM EST | |||
| 11.00 | 3.05 | 3.90 | 3.48 | 2.39 | 0.00 | 0.00% | 0.32 | 0 | 231 | 1.02 | 0.90 | 0.05 | -0.01 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 3.05 | 3.55 | 3.30 | 2.80 | +0.50 | +21.74% | 0.29 | 8 | 16 | 0.75 | 0.86 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 2.29 | 2.95 | 2.62 | 2.95 | +1.43 | +94.08% | 0.22 | 4 | 49 | 0.84 | 0.82 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 2.16 | 3.40 | 2.78 | 2.45 | +0.51 | +26.29% | 0.22 | 5 | 32 | 0.91 | 0.77 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 1.95 | 2.46 | 2.21 | 1.96 | +0.49 | +33.34% | 0.17 | 70 | 156 | 0.77 | 0.72 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 1.58 | 2.07 | 1.83 | 1.90 | +0.42 | +28.38% | 0.14 | 8 | 75 | 0.72 | 0.67 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 1.35 | 1.97 | 1.66 | 1.60 | +0.55 | +52.39% | 0.12 | 8 | 19 | 0.79 | 0.61 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 1.05 | 1.91 | 1.48 | 1.23 | +0.28 | +29.48% | 0.10 | 8 | 20 | 0.82 | 0.55 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 1.04 | 1.27 | 1.16 | 1.11 | +0.35 | +46.06% | 0.08 | 26 | 202 | 0.76 | 0.49 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 0.56 | 1.11 | 0.84 | 0.88 | +0.23 | +35.39% | 0.05 | 11 | 10 | 0.68 | 0.44 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 0.74 | 0.99 | 0.87 | 0.80 | +0.25 | +45.46% | 0.05 | 72 | 43 | 0.79 | 0.39 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 0.42 | 1.21 | 0.82 | 0.70 | +0.21 | +42.86% | 0.05 | 38 | 51 | 0.84 | 0.34 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 0.34 | 0.65 | 0.50 | 0.60 | +0.19 | +46.35% | 0.03 | 18 | 48 | 0.72 | 0.30 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 17.50 | 0.24 | 0.59 | 0.42 | 0.51 | +0.19 | +59.38% | 0.02 | 9 | 3 | 0.72 | 0.27 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 0.17 | 0.79 | 0.48 | 0.40 | +0.16 | +66.67% | 0.03 | 5,016 | 42 | 0.82 | 0.23 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.62 | 0.32 | 0.30 | +0.10 | +50.00% | 0.02 | 14 | 33 | 0.72 | 0.18 | 0.07 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.28 | 0.15 | 0.20 | % | 0.01 | 1 | 0 | 0.67 | 0.14 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 21.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.08 | 0.04 | -0.01 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.46 | 0.06 | 0.03 | -0.01 | 9/18/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.55 | 0.04 | 0.02 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 2.03 | 0.03 | 0.02 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 9/18/2026 3:59:53 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 | 0.76 | 0.38 | % | 0.08 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.77 | 0.39 | % | 0.07 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.97 | 0.49 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.77 | 0.39 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.06 | -0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.76 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | -0.02 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.38 | 0.19 | 0.12 | -0.07 | -36.85% | 0.02 | 2 | 18 | 1.34 | -0.03 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.15 | -65.22% | 0.01 | 9 | 89 | 0.98 | -0.05 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.14 | -0.11 | -44.00% | 0.02 | 25 | 71 | 1.04 | -0.07 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 0.14 | 0.34 | 0.24 | 0.23 | -0.28 | -54.91% | 0.02 | 6,500 | 39 | 0.83 | -0.10 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 0.20 | 0.43 | 0.32 | 0.29 | -0.21 | -42.00% | 0.03 | 5 | 34 | 0.81 | -0.14 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 0.37 | 0.48 | 0.43 | 0.42 | -0.28 | -40.00% | 0.04 | 4 | 42 | 0.81 | -0.18 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.46 | 0.57 | 0.52 | 0.61 | -0.35 | -36.46% | 0.04 | 5 | 116 | 0.77 | -0.23 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.60 | 0.79 | 0.70 | 0.74 | -0.36 | -32.73% | 0.05 | 42 | 150 | 0.78 | -0.28 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.47 | 1.10 | 0.79 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.71 | -0.33 | 0.11 | -0.02 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.95 | 1.36 | 1.16 | 1.16 | -0.39 | -25.17% | 0.08 | 3 | 20 | 0.80 | -0.39 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 1.02 | 1.63 | 1.33 | 1.60 | -0.50 | -23.81% | 0.09 | 16 | 8 | 0.75 | -0.45 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 1.58 | 1.87 | 1.73 | 1.80 | -0.45 | -20.00% | 0.12 | 3 | 3 | 0.81 | -0.51 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 1.54 | 2.25 | 1.90 | 2.35 | -0.45 | -16.08% | 0.12 | 4 | 7 | 0.73 | -0.56 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 1.68 | 3.15 | 2.42 | 2.87 | -0.31 | -9.75% | 0.15 | 22 | 3 | 0.81 | -0.61 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 2.07 | 2.89 | 2.48 | % | 0.15 | 0 | 0 | 0.59 | -0.66 | 0.11 | -0.02 | 9/18/2026 3:59:53 PM EST | |||
| 17.00 | 2.49 | 3.75 | 3.12 | % | 0.18 | 0 | 0 | 1.19 | -0.70 | 0.10 | -0.02 | 9/18/2026 3:59:53 PM EST | |||
| 17.50 | 2.77 | 4.90 | 3.84 | % | 0.22 | 0 | 0 | 1.64 | -0.73 | 0.09 | -0.02 | 9/18/2026 3:59:53 PM EST | |||
| 18.00 | 3.30 | 4.80 | 4.05 | 4.65 | 0.00 | 0.00% | 0.22 | 0 | 68 | 1.36 | -0.77 | 0.08 | -0.02 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 4.20 | 6.45 | 5.33 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.87 | -0.82 | 0.07 | -0.01 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 5.00 | 7.00 | 6.00 | % | 0.30 | 0 | 0 | 1.74 | -0.86 | 0.06 | -0.01 | 9/18/2026 3:59:53 PM EST | |||
| 21.00 | 5.95 | 8.35 | 7.15 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.05 | -0.92 | 0.04 | -0.01 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 7.00 | 8.95 | 7.98 | 9.37 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.92 | -0.94 | 0.03 | -0.01 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 23.00 | 7.90 | 9.90 | 8.90 | % | 0.39 | 0 | 0 | 1.98 | -0.96 | 0.02 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 24.00 | 8.65 | 10.90 | 9.78 | % | 0.41 | 0 | 0 | 2.07 | -0.97 | 0.02 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 25.00 | 9.45 | 11.95 | 10.70 | % | 0.43 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 9/18/2026 3:59:53 PM EST |