Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.88 as of 3/18/2026 8:49:05 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 | 8.50 | 9.55 | 9.03 | % | 9.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 2.00 | 7.40 | 8.60 | 8.00 | % | 4.00 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 3.00 | 6.40 | 7.40 | 6.90 | % | 2.30 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 4.00 | 5.45 | 6.45 | 5.95 | 6.33 | 0.00 | 0.00% | 1.49 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:07 PM EST |
| 5.00 | 4.55 | 5.40 | 4.98 | 4.90 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.62 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/18/2026 4:00:07 PM EST |
| 6.00 | 3.65 | 4.45 | 4.05 | 4.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.16 | 0.96 | 0.03 | -0.01 | 3/4/2026 | 3/18/2026 4:00:07 PM EST |
| 7.00 | 2.78 | 3.50 | 3.14 | 3.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.75 | 0.90 | 0.06 | -0.01 | 3/10/2026 | 3/18/2026 4:00:07 PM EST |
| 8.00 | 1.95 | 3.75 | 2.85 | 2.35 | +0.06 | +2.62% | 0.36 | 6 | 13 | 1.58 | 0.81 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 9.00 | 1.50 | 1.59 | 1.55 | 1.60 | -0.11 | -6.44% | 0.17 | 793 | 342 | 0.94 | 0.69 | 0.13 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 10.00 | 1.00 | 1.06 | 1.03 | 1.03 | -0.12 | -10.44% | 0.10 | 336 | 807 | 0.94 | 0.55 | 0.15 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 11.00 | 0.64 | 0.67 | 0.66 | 0.64 | -0.06 | -8.58% | 0.06 | 610 | 5,348 | 0.93 | 0.40 | 0.15 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 12.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.04 | -8.89% | 0.03 | 19,440 | 2,146 | 0.93 | 0.28 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 13.00 | 0.24 | 0.26 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 114 | 1,411 | 0.93 | 0.19 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 14.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.02 | -11.12% | 0.01 | 19 | 5,992 | 0.93 | 0.13 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 15.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 25 | 1,355 | 0.94 | 0.09 | 0.06 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 366 | 0.99 | 0.06 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2,002 | 344 | 1.01 | 0.04 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 252 | 1.07 | 0.03 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.30 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/18/2026 4:00:07 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.51 | 0.76 | % | 0.19 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 154 | 2.07 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/18/2026 4:00:07 PM EST |
| 6.00 | 0.04 | 0.18 | 0.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,685 | 1.25 | -0.04 | 0.03 | -0.01 | 3/13/2026 | 3/18/2026 4:00:07 PM EST |
| 7.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 50 | 955 | 1.05 | -0.10 | 0.06 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 8.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.02 | +6.90% | 0.04 | 582 | 10,773 | 0.99 | -0.19 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 9.00 | 0.61 | 0.65 | 0.63 | 0.63 | +0.06 | +10.53% | 0.07 | 1,661 | 1,214 | 0.96 | -0.31 | 0.13 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 10.00 | 0.91 | 1.13 | 1.02 | 1.13 | +0.13 | +13.00% | 0.10 | 404 | 718 | 0.87 | -0.45 | 0.15 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 11.00 | 1.68 | 1.77 | 1.73 | 1.74 | +0.26 | +17.57% | 0.16 | 60 | 171 | 0.94 | -0.60 | 0.15 | -0.02 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 12.00 | 1.56 | 2.55 | 2.06 | 2.32 | +0.27 | +13.18% | 0.17 | 57 | 106 | 1.02 | -0.72 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 13.00 | 2.79 | 3.80 | 3.30 | 3.12 | +0.02 | +0.65% | 0.25 | 31 | 80 | 1.46 | -0.81 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 14.00 | 3.80 | 4.55 | 4.18 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.38 | -0.87 | 0.08 | -0.01 | 3/13/2026 | 3/18/2026 4:00:07 PM EST |
| 15.00 | 4.60 | 5.65 | 5.13 | 5.01 | -0.08 | -1.58% | 0.34 | 1 | 19 | 1.64 | -0.91 | 0.06 | -0.01 | 3/18/2026 | 3/18/2026 4:00:07 PM EST |
| 16.00 | 5.70 | 6.45 | 6.08 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 33 | 1.54 | -0.94 | 0.04 | -0.01 | 3/16/2026 | 3/18/2026 4:00:07 PM EST |
| 17.00 | 6.70 | 7.45 | 7.08 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.66 | -0.96 | 0.03 | 0.00 | 3/17/2026 | 3/18/2026 4:00:07 PM EST |
| 18.00 | 7.60 | 8.45 | 8.03 | 8.35 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.77 | -0.97 | 0.02 | 0.00 | 2/23/2026 | 3/18/2026 4:00:07 PM EST |
| 20.00 | 9.40 | 10.55 | 9.98 | 10.67 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/18/2026 4:00:07 PM EST |