Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.95 as of 9/27/2026 8:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 14.20 | 12.53 | 12.72 | 0.00 | 0.00% | 12.53 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 2.00 | 9.85 | 13.20 | 11.53 | % | 5.76 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 3.00 | 9.70 | 12.20 | 10.95 | 10.08 | 0.00 | 0.00% | 3.65 | 0 | 6 | 5.19 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:53 PM EST |
| 4.00 | 9.05 | 11.20 | 10.13 | % | 2.53 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 5.00 | 8.00 | 9.50 | 8.75 | 10.00 | 0.00 | 0.00% | 1.75 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 6.00 | 7.10 | 9.20 | 8.15 | % | 1.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 7.00 | 6.50 | 7.70 | 7.10 | 6.46 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.43 | 0.99 | 0.01 | 0.00 | 9/8/2026 | 9/25/2026 3:59:53 PM EST |
| 8.00 | 5.50 | 6.30 | 5.90 | 4.90 | 0.00 | 0.00% | 0.74 | 0 | 28 | 1.25 | 0.97 | 0.01 | 0.00 | 9/4/2026 | 9/25/2026 3:59:53 PM EST |
| 9.00 | 4.70 | 5.35 | 5.03 | 4.90 | -0.65 | -11.72% | 0.56 | 1 | 15 | 1.09 | 0.94 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 10.00 | 3.90 | 4.55 | 4.23 | 4.21 | -0.31 | -6.86% | 0.42 | 6 | 225 | 1.05 | 0.89 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 11.00 | 3.10 | 3.65 | 3.38 | 4.63 | 0.00 | 0.00% | 0.31 | 0 | 47 | 0.65 | 0.83 | 0.06 | -0.01 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 12.00 | 2.32 | 3.25 | 2.79 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 1,059 | 0.76 | 0.75 | 0.07 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 13.00 | 2.02 | 2.48 | 2.25 | 2.09 | -0.46 | -18.04% | 0.17 | 21 | 1,320 | 0.79 | 0.66 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 14.00 | 1.68 | 1.85 | 1.77 | 1.76 | -0.21 | -10.66% | 0.13 | 16 | 1,601 | 0.79 | 0.57 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 1.18 | 1.44 | 1.31 | 1.38 | -0.16 | -10.39% | 0.09 | 92 | 6,066 | 0.77 | 0.48 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 16.00 | 1.02 | 1.13 | 1.08 | 1.05 | -0.16 | -13.23% | 0.07 | 8 | 1,382 | 0.81 | 0.40 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 17.00 | 0.79 | 0.87 | 0.83 | 0.77 | -0.28 | -26.67% | 0.05 | 33 | 1,102 | 0.81 | 0.33 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 18.00 | 0.60 | 0.71 | 0.66 | 0.64 | -0.14 | -17.95% | 0.04 | 98 | 996 | 0.82 | 0.27 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 19.00 | 0.33 | 0.55 | 0.44 | 0.50 | -0.32 | -39.03% | 0.02 | 102 | 2,637 | 0.79 | 0.21 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 20.00 | 0.34 | 0.43 | 0.39 | 0.31 | -0.20 | -39.22% | 0.02 | 168 | 7,863 | 0.83 | 0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 21.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.08 | -21.06% | 0.01 | 20 | 4,525 | 0.83 | 0.14 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 22.00 | 0.17 | 0.31 | 0.24 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.85 | 0.11 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.09 | 0.04 | -0.01 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.93 | 0.07 | 0.03 | -0.01 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 0.09 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 0.01 | 2 | 124 | 0.88 | 0.06 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 42 | 99 | 1.39 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 8.00 | 0.01 | 0.30 | 0.16 | 0.08 | +0.01 | +14.29% | 0.02 | 1 | 130 | 1.11 | -0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 9.00 | 0.13 | 0.21 | 0.17 | 0.18 | +0.01 | +5.89% | 0.02 | 1 | 447 | 0.87 | -0.06 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 10.00 | 0.26 | 0.52 | 0.39 | 0.30 | +0.03 | +11.12% | 0.04 | 62 | 806 | 0.93 | -0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 11.00 | 0.31 | 0.55 | 0.43 | 0.53 | +0.11 | +26.19% | 0.04 | 45 | 298 | 0.77 | -0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 0.86 | +0.11 | +14.67% | 0.07 | 1,282 | 434 | 0.81 | -0.25 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 13.00 | 1.13 | 1.27 | 1.20 | 1.32 | +0.16 | +13.80% | 0.09 | 40 | 608 | 0.80 | -0.34 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 14.00 | 1.63 | 1.78 | 1.71 | 1.80 | +0.15 | +9.10% | 0.12 | 121 | 293 | 0.80 | -0.43 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 2.14 | 2.41 | 2.28 | 2.40 | +0.19 | +8.60% | 0.15 | 10 | 296 | 0.79 | -0.52 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 16.00 | 2.92 | 3.20 | 3.06 | 2.94 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.84 | -0.60 | 0.09 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 17.00 | 3.65 | 3.95 | 3.80 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 227 | 0.84 | -0.67 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 18.00 | 4.10 | 4.95 | 4.53 | 4.82 | +0.92 | +23.59% | 0.25 | 3 | 21 | 0.74 | -0.73 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 19.00 | 4.95 | 6.00 | 5.48 | % | 0.29 | 0 | 0 | 0.85 | -0.79 | 0.07 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 20.00 | 6.15 | 6.75 | 6.45 | 7.88 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.90 | -0.83 | 0.06 | -0.01 | 8/25/2026 | 9/25/2026 3:59:53 PM EST |
| 21.00 | 6.95 | 7.85 | 7.40 | 7.51 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.23 | -0.86 | 0.05 | -0.01 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 22.00 | 7.85 | 8.75 | 8.30 | % | 0.38 | 0 | 0 | 1.25 | -0.89 | 0.04 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 23.00 | 8.70 | 9.70 | 9.20 | % | 0.40 | 0 | 0 | 1.29 | -0.91 | 0.04 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 24.00 | 9.75 | 10.70 | 10.23 | % | 0.43 | 0 | 0 | 1.35 | -0.93 | 0.03 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 25.00 | 10.85 | 11.60 | 11.23 | % | 0.45 | 0 | 0 | 1.35 | -0.94 | 0.02 | 0.00 | 9/25/2026 3:59:53 PM EST |