Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.48 as of 9/8/2026 9:00:10 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 | 11.05 | 13.90 | 12.48 | 10.35 | 0.00 | 0.00% | 12.48 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:51 PM EST |
| 2.00 | 9.60 | 13.50 | 11.55 | % | 5.78 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 3.00 | 9.05 | 11.20 | 10.13 | 10.15 | 0.00 | 0.00% | 3.38 | 0 | 8 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 3:59:51 PM EST |
| 4.00 | 8.10 | 10.35 | 9.23 | 7.50 | 0.00 | 0.00% | 2.31 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:51 PM EST |
| 5.00 | 7.50 | 9.20 | 8.35 | 7.65 | 0.00 | 0.00% | 1.67 | 0 | 15 | 2.01 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 9/8/2026 3:59:51 PM EST |
| 6.00 | 6.55 | 8.15 | 7.35 | 5.88 | 0.00 | 0.00% | 1.22 | 0 | 41 | 1.59 | 0.97 | 0.01 | 0.00 | 8/11/2026 | 9/8/2026 3:59:51 PM EST |
| 7.00 | 5.45 | 7.50 | 6.48 | 4.85 | 0.00 | 0.00% | 0.93 | 0 | 31 | 1.49 | 0.94 | 0.02 | -0.01 | 8/31/2026 | 9/8/2026 3:59:51 PM EST |
| 8.00 | 5.45 | 6.50 | 5.98 | 5.00 | 0.00 | 0.00% | 0.75 | 0 | 50 | 1.38 | 0.91 | 0.03 | -0.01 | 8/12/2026 | 9/8/2026 3:59:51 PM EST |
| 9.00 | 4.80 | 5.55 | 5.18 | 5.07 | +1.85 | +57.46% | 0.58 | 3 | 239 | 0.89 | 0.87 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 10.00 | 4.20 | 4.50 | 4.35 | 4.34 | +0.68 | +18.58% | 0.43 | 619 | 426 | 0.83 | 0.82 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 11.00 | 3.35 | 4.10 | 3.73 | 3.57 | +0.52 | +17.05% | 0.34 | 2 | 290 | 0.84 | 0.76 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 12.00 | 2.70 | 3.50 | 3.10 | 3.15 | +0.55 | +21.16% | 0.26 | 66 | 1,087 | 0.81 | 0.70 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 13.00 | 2.45 | 2.97 | 2.71 | 2.64 | +0.41 | +18.39% | 0.21 | 1,210 | 819 | 0.85 | 0.64 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 14.00 | 2.06 | 2.40 | 2.23 | 2.26 | +0.45 | +24.87% | 0.16 | 1,550 | 5,153 | 0.83 | 0.57 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 15.00 | 1.71 | 2.13 | 1.92 | 1.85 | +0.35 | +23.34% | 0.13 | 76 | 3,908 | 0.85 | 0.51 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 16.00 | 1.64 | 1.71 | 1.68 | 1.63 | +0.38 | +30.40% | 0.10 | 6,896 | 4,013 | 0.87 | 0.45 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 17.00 | 1.26 | 1.50 | 1.38 | 1.42 | +0.41 | +40.60% | 0.08 | 233 | 4,338 | 0.86 | 0.40 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 18.00 | 0.93 | 1.27 | 1.10 | 1.20 | +0.30 | +33.34% | 0.06 | 505 | 1,464 | 0.83 | 0.35 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 19.00 | 0.81 | 1.17 | 0.99 | 1.01 | +0.31 | +44.29% | 0.05 | 77 | 1,588 | 0.86 | 0.31 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 20.00 | 0.59 | 1.15 | 0.87 | 0.86 | +0.27 | +45.77% | 0.04 | 552 | 2,885 | 0.88 | 0.27 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 21.00 | 0.50 | 0.79 | 0.65 | 0.76 | +0.24 | +46.16% | 0.03 | 5 | 302 | 0.84 | 0.24 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 22.00 | 0.39 | 0.69 | 0.54 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.84 | 0.21 | 0.05 | -0.01 | 9/3/2026 | 9/8/2026 3:59:51 PM EST |
| 23.00 | 0.29 | 0.78 | 0.54 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 685 | 0.87 | 0.19 | 0.04 | -0.01 | 9/3/2026 | 9/8/2026 3:59:51 PM EST |
| 24.00 | 0.22 | 0.65 | 0.44 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.86 | 0.16 | 0.04 | -0.01 | 9/3/2026 | 9/8/2026 3:59:51 PM EST |
| 25.00 | 0.13 | 0.66 | 0.40 | 0.41 | +0.13 | +46.43% | 0.02 | 3 | 2,189 | 0.88 | 0.14 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 26.00 | 0.23 | 0.57 | 0.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 911 | 0.92 | 0.13 | 0.03 | -0.01 | 8/28/2026 | 9/8/2026 3:59:51 PM EST |
| 27.00 | 0.10 | 0.54 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.88 | 0.11 | 0.03 | -0.01 | 9/2/2026 | 9/8/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.50 | 0.26 | 0.24 | +0.09 | +60.00% | 0.01 | 2 | 201 | 0.80 | 0.10 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 29.00 | 0.01 | 0.67 | 0.34 | 0.17 | -0.18 | -51.43% | 0.01 | 8 | 23 | 0.91 | 0.08 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 30.00 | 0.15 | 0.42 | 0.29 | 0.21 | +0.09 | +75.00% | 0.01 | 33 | 710 | 0.97 | 0.07 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.02 | -16.67% | 0.01 | 6 | 528 | 0.99 | 0.04 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 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 | 2.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.25 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 9/8/2026 3:59:51 PM EST |
| 6.00 | 0.01 | 0.18 | 0.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.89 | -0.03 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 3:59:51 PM EST |
| 7.00 | 0.09 | 0.40 | 0.25 | 0.17 | -0.15 | -46.88% | 0.04 | 1 | 363 | 0.98 | -0.06 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 8.00 | 0.21 | 0.36 | 0.29 | 0.32 | -0.05 | -13.52% | 0.04 | 21 | 1,863 | 0.88 | -0.09 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 9.00 | 0.45 | 0.74 | 0.60 | 0.50 | -0.08 | -13.80% | 0.07 | 43 | 3,910 | 0.95 | -0.13 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 10.00 | 0.62 | 0.81 | 0.72 | 0.78 | -0.13 | -14.29% | 0.07 | 6 | 1,030 | 0.85 | -0.18 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 11.00 | 0.89 | 1.40 | 1.15 | 1.13 | -0.30 | -20.98% | 0.10 | 2 | 1,305 | 0.89 | -0.24 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 12.00 | 1.47 | 1.62 | 1.55 | 1.55 | -0.20 | -11.43% | 0.13 | 61 | 2,058 | 0.87 | -0.30 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 13.00 | 1.70 | 2.34 | 2.02 | 1.97 | -0.36 | -15.46% | 0.16 | 11 | 419 | 0.86 | -0.36 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 14.00 | 2.39 | 2.93 | 2.66 | 2.70 | -0.32 | -10.60% | 0.19 | 6 | 1,034 | 0.88 | -0.43 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 15.00 | 2.94 | 3.70 | 3.32 | 3.15 | -0.58 | -15.55% | 0.22 | 3 | 280 | 0.89 | -0.49 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 16.00 | 3.60 | 4.30 | 3.95 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 272 | 0.87 | -0.55 | 0.07 | -0.01 | 9/2/2026 | 9/8/2026 3:59:51 PM EST |
| 17.00 | 4.60 | 5.30 | 4.95 | 5.22 | 0.00 | 0.00% | 0.29 | 0 | 353 | 0.97 | -0.60 | 0.06 | -0.01 | 9/4/2026 | 9/8/2026 3:59:51 PM EST |
| 18.00 | 5.25 | 6.25 | 5.75 | 6.15 | 0.00 | 0.00% | 0.32 | 0 | 223 | 0.98 | -0.65 | 0.06 | -0.01 | 9/4/2026 | 9/8/2026 3:59:51 PM EST |
| 19.00 | 5.95 | 6.95 | 6.45 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 111 | 0.93 | -0.69 | 0.06 | -0.01 | 8/10/2026 | 9/8/2026 3:59:51 PM EST |
| 20.00 | 6.85 | 7.75 | 7.30 | 8.75 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.94 | -0.73 | 0.05 | -0.01 | 8/31/2026 | 9/8/2026 3:59:51 PM EST |
| 21.00 | 7.65 | 9.00 | 8.33 | 8.75 | 0.00 | 0.00% | 0.40 | 0 | 89 | 0.97 | -0.76 | 0.05 | -0.01 | 8/25/2026 | 9/8/2026 3:59:51 PM EST |
| 22.00 | 8.50 | 9.90 | 9.20 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.29 | -0.79 | 0.05 | -0.01 | 8/10/2026 | 9/8/2026 3:59:51 PM EST |
| 23.00 | 9.20 | 11.05 | 10.13 | 10.08 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.41 | -0.81 | 0.04 | -0.01 | 7/27/2026 | 9/8/2026 3:59:51 PM EST |
| 24.00 | 10.50 | 11.80 | 11.15 | 12.60 | 0.00 | 0.00% | 0.46 | 0 | 38 | 1.36 | -0.84 | 0.04 | -0.01 | 7/29/2026 | 9/8/2026 3:59:51 PM EST |
| 25.00 | 11.45 | 12.50 | 11.98 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 60 | 1.20 | -0.86 | 0.04 | -0.01 | 8/3/2026 | 9/8/2026 3:59:51 PM EST |
| 26.00 | 12.20 | 13.70 | 12.95 | % | 0.50 | 0 | 0 | 1.42 | -0.87 | 0.03 | -0.01 | 9/8/2026 3:59:51 PM EST | |||
| 27.00 | 12.95 | 14.90 | 13.93 | % | 0.52 | 0 | 0 | 1.55 | -0.89 | 0.03 | -0.01 | 9/8/2026 3:59:51 PM EST | |||
| 28.00 | 14.15 | 15.95 | 15.05 | % | 0.54 | 0 | 0 | 1.61 | -0.90 | 0.03 | -0.01 | 9/8/2026 3:59:51 PM EST | |||
| 29.00 | 15.10 | 16.80 | 15.95 | % | 0.55 | 0 | 0 | 1.59 | -0.92 | 0.02 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 30.00 | 16.00 | 17.65 | 16.83 | % | 0.56 | 0 | 0 | 1.57 | -0.93 | 0.02 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 35.00 | 21.10 | 22.85 | 21.98 | % | 0.63 | 0 | 0 | 1.83 | -0.96 | 0.01 | 0.00 | 9/8/2026 3:59:51 PM EST |