Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.73 as of 3/25/2026 6:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.75 | 9.50 | 8.63 | 9.10 | +0.35 | +4.00% | 8.63 | 5 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 2.00 | 7.55 | 8.55 | 8.05 | 8.03 | -0.49 | -5.76% | 4.03 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 3.00 | 6.35 | 8.45 | 7.40 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 4.00 | 5.45 | 7.20 | 6.33 | % | 1.58 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 5.00 | 4.60 | 6.15 | 5.38 | 4.90 | 0.00 | 0.00% | 1.08 | 0 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 5.50 | 4.10 | 5.85 | 4.98 | 4.41 | 0.00 | 0.00% | 0.91 | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 6.00 | 3.55 | 5.50 | 4.53 | 4.10 | % | 0.76 | 3 | 10 | 7.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 6.50 | 2.98 | 4.25 | 3.62 | % | 0.56 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 7.00 | 2.60 | 4.10 | 3.35 | 2.56 | 0.00 | 0.00% | 0.48 | 0 | 18 | 4.78 | 0.98 | 0.03 | 0.00 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 7.50 | 1.97 | 3.80 | 2.89 | 2.76 | +0.29 | +11.75% | 0.39 | 1 | 2 | 4.71 | 0.96 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 8.00 | 1.73 | 2.40 | 2.07 | % | 0.26 | 0 | 3 | 2.20 | 0.91 | 0.09 | -0.02 | 3/25/2026 3:59:57 PM EST | |||
| 8.50 | 1.30 | 2.19 | 1.75 | 1.59 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.45 | 0.85 | 0.14 | -0.02 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 9.00 | 0.94 | 1.38 | 1.16 | 1.08 | +0.20 | +22.73% | 0.13 | 134 | 162 | 1.68 | 0.76 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 9.50 | 0.52 | 0.87 | 0.70 | 0.76 | +0.06 | +8.58% | 0.07 | 92 | 79 | 1.11 | 0.65 | 0.24 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 10.00 | 0.51 | 0.60 | 0.56 | 0.58 | +0.15 | +34.89% | 0.06 | 925 | 1,025 | 0.99 | 0.52 | 0.27 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 10.50 | 0.33 | 0.37 | 0.35 | 0.35 | +0.09 | +34.62% | 0.03 | 900 | 1,064 | 0.97 | 0.38 | 0.27 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 11.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.04 | +25.00% | 0.02 | 340 | 5,040 | 0.94 | 0.26 | 0.23 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 11.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 368 | 770 | 0.95 | 0.17 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 13,058 | 2,417 | 0.96 | 0.11 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 722 | 0.98 | 0.07 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 379 | 0.98 | 0.04 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.07 | 0.02 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,338 | 1.12 | 0.01 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 14 | 1.37 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.59 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 3 | 71 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 1 | 7.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.01 | 13 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 40 | 5.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 13 | 135 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 2 | 8.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 80 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 88 | 27 | 1.41 | -0.02 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 49 | 1.88 | -0.04 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.01 | 211 | 7,728 | 1.10 | -0.09 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 8.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.09 | -42.86% | 0.01 | 123 | 199 | 1.06 | -0.15 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 9.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.14 | -40.00% | 0.02 | 410 | 1,141 | 1.00 | -0.24 | 0.19 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 9.50 | 0.34 | 0.40 | 0.37 | 0.35 | -0.18 | -33.97% | 0.04 | 139 | 820 | 0.98 | -0.35 | 0.24 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 10.00 | 0.56 | 0.66 | 0.61 | 0.59 | -0.26 | -30.59% | 0.06 | 1,194 | 907 | 0.99 | -0.48 | 0.27 | -0.04 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 10.50 | 0.83 | 0.91 | 0.87 | 0.85 | -0.30 | -26.09% | 0.08 | 25 | 37 | 0.91 | -0.62 | 0.27 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 11.00 | 1.17 | 1.46 | 1.32 | 1.30 | -0.17 | -11.57% | 0.12 | 27 | 63 | 1.01 | -0.74 | 0.23 | -0.03 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 11.50 | 1.52 | 1.87 | 1.70 | 1.81 | -0.22 | -10.84% | 0.15 | 3 | 16 | 1.43 | -0.83 | 0.18 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 12.00 | 1.75 | 2.83 | 2.29 | 1.99 | -0.01 | -0.50% | 0.19 | 5 | 23 | 2.51 | -0.89 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 12.50 | 2.15 | 3.80 | 2.98 | 2.56 | -0.10 | -3.76% | 0.24 | 1 | 16 | 3.55 | -0.93 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 13.00 | 2.65 | 4.95 | 3.80 | 3.11 | 0.00 | 0.00% | 0.29 | 0 | 24 | 4.86 | -0.96 | 0.06 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 13.50 | 3.30 | 4.10 | 3.70 | 3.88 | 0.00 | 0.00% | 0.27 | 0 | 699 | 2.66 | -0.98 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 14.00 | 3.45 | 5.70 | 4.58 | 4.24 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.81 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 14.50 | 4.00 | 5.95 | 4.98 | % | 0.34 | 0 | 1 | 4.54 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 15.00 | 4.45 | 6.70 | 5.58 | % | 0.37 | 0 | 8 | 5.13 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 15.50 | 4.80 | 7.15 | 5.98 | % | 0.39 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 16.00 | 5.55 | 7.10 | 6.33 | % | 0.40 | 0 | 11 | 4.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 17.00 | 6.35 | 8.55 | 7.45 | % | 0.44 | 0 | 2 | 5.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 18.00 | 7.35 | 9.30 | 8.33 | 7.96 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 19.00 | 8.35 | 10.90 | 9.63 | % | 0.51 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 9.35 | 11.90 | 10.63 | % | 0.53 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |