Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.84 as of 2/24/2026 7:46:23 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 | 8.10 | 11.40 | 9.75 | 8.98 | 0.00 | 0.00% | 9.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 2.00 | 7.80 | 10.25 | 9.03 | 10.19 | % | 4.51 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 3.00 | 6.10 | 7.95 | 7.03 | % | 2.34 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 5.10 | 8.25 | 6.68 | % | 1.67 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 4.20 | 7.05 | 5.63 | % | 1.13 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.50 | 3.70 | 6.05 | 4.88 | % | 0.89 | 0 | 0 | 4.76 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 3.20 | 5.55 | 4.38 | % | 0.73 | 0 | 0 | 4.30 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.50 | 2.76 | 5.35 | 4.06 | % | 0.62 | 0 | 0 | 4.42 | 0.98 | 0.02 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 3.05 | 5.35 | 4.20 | 3.28 | % | 0.60 | 5 | 0 | 4.82 | 0.94 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 7.50 | 2.58 | 3.90 | 3.24 | 2.45 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.89 | 0.91 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 1.59 | 3.50 | 2.55 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.71 | 0.87 | 0.08 | -0.02 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 8.50 | 1.77 | 2.44 | 2.11 | 1.70 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.60 | 0.82 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 1.67 | 1.82 | 1.75 | 1.70 | +0.40 | +30.77% | 0.19 | 3 | 8 | 1.06 | 0.76 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.50 | 1.35 | 1.47 | 1.41 | 1.42 | +0.37 | +35.24% | 0.15 | 1 | 23 | 1.08 | 0.69 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 0.99 | 1.18 | 1.09 | 1.12 | +0.29 | +34.94% | 0.11 | 24 | 559 | 1.03 | 0.61 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.50 | 0.77 | 0.85 | 0.81 | 0.81 | +0.33 | +68.75% | 0.08 | 3,230 | 227 | 0.98 | 0.52 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 0.58 | 0.67 | 0.63 | 0.57 | +0.14 | +32.56% | 0.06 | 50 | 345 | 0.99 | 0.43 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.50 | 0.41 | 0.50 | 0.46 | 0.40 | +0.11 | +37.94% | 0.04 | 53 | 291 | 0.97 | 0.34 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 0.28 | 0.35 | 0.32 | 0.31 | +0.11 | +55.00% | 0.03 | 102 | 1,313 | 0.95 | 0.27 | 0.16 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.24 | +0.08 | +50.00% | 0.02 | 1,134 | 233 | 0.98 | 0.21 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 0.15 | 0.22 | 0.19 | 0.15 | +0.03 | +25.00% | 0.01 | 312 | 463 | 0.99 | 0.16 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.50 | 0.11 | 0.13 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.96 | 0.12 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 9 | 195 | 0.94 | 0.09 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 14.50 | 0.04 | 0.38 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.26 | 0.06 | 0.06 | -0.01 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 63 | 89 | 1.01 | 0.05 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.03 | 0.03 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.03 | 0.03 | 0.00 | 2/17/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 15 | 1.31 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.54 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 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 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.77 | 0.39 | % | 0.13 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 5.12 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 40 | 3.44 | -0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.09 | -0.02 | 0.02 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 107 | 1.33 | -0.06 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 7.50 | 0.09 | 0.28 | 0.19 | 0.14 | -0.02 | -12.50% | 0.03 | 2 | 73 | 1.36 | -0.09 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.00 | 0.13 | 0.21 | 0.17 | 0.19 | -0.10 | -34.49% | 0.02 | 36 | 292 | 1.14 | -0.13 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 8.50 | 0.24 | 0.32 | 0.28 | 0.28 | -0.13 | -31.71% | 0.03 | 8 | 67 | 1.15 | -0.18 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.00 | 0.33 | 0.42 | 0.38 | 0.40 | -0.18 | -31.04% | 0.04 | 14 | 242 | 1.08 | -0.24 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 9.50 | 0.47 | 0.60 | 0.54 | 0.53 | -0.32 | -37.65% | 0.06 | 39 | 233 | 1.06 | -0.31 | 0.15 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.00 | 0.62 | 0.80 | 0.71 | 0.70 | -0.45 | -39.13% | 0.07 | 4 | 193 | 1.01 | -0.39 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 10.50 | 0.87 | 1.06 | 0.97 | 1.00 | -0.59 | -37.11% | 0.09 | 5 | 146 | 1.00 | -0.48 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.00 | 1.16 | 1.35 | 1.26 | 1.28 | -0.51 | -28.50% | 0.11 | 14 | 61 | 0.98 | -0.57 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 11.50 | 1.51 | 1.68 | 1.60 | 1.76 | -0.25 | -12.44% | 0.14 | 1 | 41 | 0.97 | -0.66 | 0.17 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 12.00 | 1.90 | 1.99 | 1.95 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.93 | -0.73 | 0.16 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 2.15 | 2.69 | 2.42 | 2.26 | -0.88 | -28.03% | 0.19 | 5 | 52 | 1.78 | -0.79 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.00 | 2.38 | 3.05 | 2.72 | 2.90 | -0.66 | -18.54% | 0.21 | 2 | 7 | 1.36 | -0.84 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.50 | 2.90 | 4.45 | 3.68 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.58 | -0.88 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 14.00 | 3.35 | 5.50 | 4.43 | 4.11 | 0.00 | 0.00% | 0.32 | 0 | 26 | 3.33 | -0.91 | 0.08 | -0.01 | 2/9/2026 | 2/24/2026 4:00:09 PM EST |
| 14.50 | 3.70 | 5.80 | 4.75 | 5.08 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.23 | -0.94 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 3.30 | 6.70 | 5.00 | 5.16 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.79 | -0.95 | 0.05 | -0.01 | 2/9/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 4.60 | 6.85 | 5.73 | 6.32 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.50 | -0.97 | 0.03 | 0.00 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 16.00 | 5.30 | 7.05 | 6.18 | 6.62 | 0.00 | 0.00% | 0.39 | 0 | 7 | 3.26 | -0.97 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 5.70 | 7.95 | 6.83 | % | 0.41 | 0 | 0 | 3.81 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 17.00 | 5.30 | 8.45 | 6.88 | 7.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.91 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 6.75 | 8.95 | 7.85 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.00 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:09 PM EST |
| 18.00 | 7.15 | 9.70 | 8.43 | 6.97 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.36 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 7.45 | 9.95 | 8.70 | % | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 19.00 | 8.05 | 10.45 | 9.25 | % | 0.49 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 20.00 | 8.20 | 11.40 | 9.80 | % | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 21.00 | 10.20 | 12.70 | 11.45 | % | 0.55 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 22.00 | 11.20 | 13.70 | 12.45 | 12.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 23.00 | 12.25 | 14.70 | 13.48 | % | 0.59 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 24.00 | 13.20 | 15.70 | 14.45 | % | 0.60 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 25.00 | 14.20 | 16.70 | 15.45 | 15.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |