Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.06 as of 4/7/2026 7:18:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 8.50 | 8.10 | 8.15 | 0.00 | 0.00% | 8.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 2.00 | 6.70 | 7.45 | 7.08 | 7.29 | 0.00 | 0.00% | 3.54 | 0 | 6 | 8.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 3.00 | 5.75 | 7.30 | 6.53 | 7.00 | 0.00 | 0.00% | 2.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:09 PM EST |
| 4.00 | 4.80 | 5.50 | 5.15 | 6.23 | 0.00 | 0.00% | 1.29 | 0 | 13 | 4.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:09 PM EST |
| 5.00 | 3.85 | 4.50 | 4.18 | 3.45 | 0.00 | 0.00% | 0.84 | 0 | 30 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 5.50 | 3.30 | 4.15 | 3.73 | 3.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.73 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 6.00 | 2.86 | 3.60 | 3.23 | 2.63 | 0.00 | 0.00% | 0.54 | 0 | 17 | 3.14 | 0.99 | 0.02 | 0.00 | 4/1/2026 | 4/6/2026 4:00:09 PM EST |
| 6.50 | 2.38 | 3.10 | 2.74 | 2.04 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.73 | 0.96 | 0.04 | -0.01 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 7.00 | 1.92 | 2.59 | 2.26 | 1.64 | 0.00 | 0.00% | 0.32 | 0 | 83 | 2.32 | 0.92 | 0.08 | -0.01 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 7.50 | 1.57 | 2.03 | 1.80 | 1.82 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.83 | 0.86 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 8.00 | 1.22 | 1.40 | 1.31 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 232 | 1.03 | 0.78 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 8.50 | 0.90 | 1.03 | 0.97 | 1.01 | 0.00 | 0.00% | 0.11 | 0 | 194 | 1.02 | 0.68 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 9.00 | 0.64 | 0.70 | 0.67 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 1,281 | 0.99 | 0.56 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 9.50 | 0.42 | 0.46 | 0.44 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 1,664 | 0.96 | 0.43 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 10.00 | 0.26 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3,133 | 0.95 | 0.32 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 10.50 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 841 | 0.95 | 0.22 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10,030 | 0.96 | 0.15 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 11.50 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.95 | 0.10 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22,280 | 1.01 | 0.07 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.07 | 0.04 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,163 | 1.13 | 0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.23 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,607 | 1.24 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 1.40 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,396 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 147 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,703 | 2.64 | -0.01 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.58 | -0.04 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,531 | 1.17 | -0.08 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 7.50 | 0.11 | 0.18 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,239 | 1.14 | -0.14 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 21,852 | 1.06 | -0.22 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 8.50 | 0.34 | 0.39 | 0.37 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1,094 | 1.02 | -0.32 | 0.22 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 9.00 | 0.54 | 0.60 | 0.57 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 10,410 | 0.99 | -0.44 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 9.50 | 0.81 | 0.88 | 0.85 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.97 | -0.57 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 10.00 | 1.07 | 1.40 | 1.24 | 1.08 | 0.00 | 0.00% | 0.12 | 0 | 2,309 | 1.04 | -0.68 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 10.50 | 1.23 | 1.88 | 1.56 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.53 | -0.78 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 11.00 | 1.69 | 2.19 | 1.94 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 265 | 1.38 | -0.85 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 11.50 | 2.17 | 2.75 | 2.46 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.67 | -0.90 | 0.11 | -0.01 | 3/26/2026 | 4/6/2026 4:00:09 PM EST |
| 12.00 | 2.71 | 3.20 | 2.96 | 2.99 | 0.00 | 0.00% | 0.25 | 0 | 135 | 1.73 | -0.93 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 12.50 | 2.95 | 3.85 | 3.40 | 3.64 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.19 | -0.96 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 13.00 | 3.50 | 4.20 | 3.85 | 3.97 | 0.00 | 0.00% | 0.30 | 0 | 90 | 2.01 | -0.97 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 13.50 | 4.00 | 4.65 | 4.33 | 4.18 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.02 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 4/6/2026 4:00:09 PM EST |
| 14.00 | 4.50 | 5.10 | 4.80 | 4.93 | 0.00 | 0.00% | 0.34 | 0 | 40 | 2.00 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 14.50 | 4.95 | 5.75 | 5.35 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.49 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 15.00 | 5.50 | 6.20 | 5.85 | 5.22 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.48 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 4:00:09 PM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.81 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 17.00 | 7.55 | 8.20 | 7.88 | 8.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:09 PM EST |
| 18.00 | 8.45 | 9.25 | 8.85 | 8.77 | 0.00 | 0.00% | 0.49 | 0 | 16 | 3.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 19.00 | 9.35 | 10.25 | 9.80 | 9.81 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 20.00 | 10.60 | 11.05 | 10.83 | 10.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |