Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.75 as of 3/30/2026 9:33:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.95 | 6.08 | 6.10 | % | 2.03 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST | |
| 4.00 | 3.55 | 5.70 | 4.63 | 6.48 | 0.00 | 0.00% | 1.16 | 0 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:03 AM EST |
| 5.00 | 3.10 | 4.25 | 3.68 | 4.43 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 3/19/2026 | 3/30/2026 9:59:03 AM EST |
| 5.50 | 2.67 | 4.15 | 3.41 | % | 0.62 | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 6.00 | 2.21 | 3.50 | 2.86 | 4.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.77 | 0.97 | 0.04 | -0.01 | 3/18/2026 | 3/30/2026 9:59:03 AM EST |
| 6.50 | 1.84 | 3.70 | 2.77 | 4.13 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.54 | 0.93 | 0.07 | -0.02 | 3/18/2026 | 3/30/2026 9:59:03 AM EST |
| 7.00 | 1.37 | 2.02 | 1.70 | 2.53 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.45 | 0.87 | 0.11 | -0.02 | 3/9/2026 | 3/30/2026 9:59:03 AM EST |
| 7.50 | 1.02 | 1.37 | 1.20 | 1.20 | -0.04 | -3.23% | 0.16 | 83 | 171 | 1.15 | 0.80 | 0.15 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 8.00 | 0.82 | 0.94 | 0.88 | 0.83 | -0.32 | -27.83% | 0.11 | 33 | 57 | 1.43 | 0.71 | 0.19 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 8.50 | 0.59 | 0.64 | 0.62 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 160 | 1.24 | 0.60 | 0.23 | -0.03 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 9.00 | 0.37 | 0.45 | 0.41 | 0.35 | -0.18 | -33.97% | 0.05 | 40 | 78 | 0.99 | 0.48 | 0.26 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 9.50 | 0.23 | 0.26 | 0.25 | 0.23 | -0.12 | -34.29% | 0.03 | 2,852 | 325 | 0.99 | 0.35 | 0.26 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.13 | -0.10 | -43.48% | 0.01 | 1,251 | 3,130 | 0.99 | 0.23 | 0.22 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.08 | -50.00% | 0.01 | 78 | 2,689 | 1.03 | 0.16 | 0.17 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 1,812 | 825 | 1.02 | 0.11 | 0.13 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 280 | 1.14 | 0.07 | 0.09 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 1,581 | 1.06 | 0.06 | 0.07 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 275 | 545 | 1.19 | 0.03 | 0.05 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 5,938 | 1.56 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.17 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.60 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 6.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 1.19 | 0.60 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 4.00 | 0.00 | 0.96 | 0.48 | 0.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:03 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 5 | 5 | 2.59 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 7 | 4.66 | -0.01 | 0.02 | -0.01 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 91 | 3.37 | -0.03 | 0.04 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 20 | 1.70 | -0.07 | 0.07 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 0.02 | 10 | 40 | 1.23 | -0.13 | 0.11 | -0.02 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 7.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.08 | -26.67% | 0.03 | 60 | 1,437 | 1.15 | -0.20 | 0.15 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 8.00 | 0.36 | 0.44 | 0.40 | 0.41 | +0.01 | +2.50% | 0.05 | 175 | 8,325 | 1.12 | -0.29 | 0.19 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 8.50 | 0.57 | 0.63 | 0.60 | 0.67 | +0.06 | +9.84% | 0.07 | 263 | 260 | 1.10 | -0.40 | 0.23 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 9.00 | 0.85 | 0.91 | 0.88 | 0.88 | +0.01 | +1.15% | 0.10 | 77 | 436 | 1.16 | -0.52 | 0.26 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 9.50 | 1.19 | 1.44 | 1.32 | 1.23 | -0.01 | -0.81% | 0.14 | 13 | 106 | 1.56 | -0.65 | 0.26 | -0.03 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 10.00 | 1.58 | 1.89 | 1.74 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 145 | 4.17 | -0.77 | 0.22 | -0.02 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 10.50 | 2.02 | 2.34 | 2.18 | 2.11 | 0.00 | 0.00% | 0.21 | 0 | 45 | 2.00 | -0.84 | 0.17 | -0.02 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 11.00 | 2.49 | 2.73 | 2.61 | 2.83 | +0.36 | +14.58% | 0.24 | 7 | 193 | 1.74 | -0.89 | 0.13 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 11.50 | 2.85 | 3.85 | 3.35 | 3.12 | 0.00 | 0.00% | 0.29 | 0 | 36 | 3.34 | -0.93 | 0.09 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 12.00 | 3.45 | 4.25 | 3.85 | 2.74 | 0.00 | 0.00% | 0.32 | 0 | 26 | 3.86 | -0.94 | 0.07 | -0.01 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 12.50 | 3.75 | 5.10 | 4.43 | 3.72 | 0.00 | 0.00% | 0.35 | 0 | 24 | 4.03 | -0.97 | 0.05 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 13.00 | 4.30 | 4.75 | 4.53 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 6 | 4.19 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/30/2026 9:59:03 AM EST |
| 13.50 | 4.15 | 6.10 | 5.13 | 5.10 | +1.20 | +30.77% | 0.38 | 6 | 1 | 4.34 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.00 | 5.25 | 5.95 | 5.60 | 5.35 | +1.04 | +24.13% | 0.40 | 6 | 2 | 3.35 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.50 | 5.15 | 7.00 | 6.08 | 5.88 | 0.00 | 0.00% | 0.42 | 0 | 6 | 4.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:59:03 AM EST |
| 15.00 | 5.95 | 6.95 | 6.45 | 6.61 | % | 0.43 | 1 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST | |
| 15.50 | 5.90 | 8.10 | 7.00 | 5.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:59:03 AM EST |
| 16.00 | 6.40 | 8.60 | 7.50 | 6.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 17.00 | 7.40 | 9.60 | 8.50 | 6.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:03 AM EST |
| 18.00 | 8.40 | 10.80 | 9.60 | 7.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:59:03 AM EST |
| 19.00 | 9.40 | 11.60 | 10.50 | % | 0.55 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 20.00 | 10.35 | 12.60 | 11.48 | % | 0.57 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST |