Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.21 as of 3/9/2026 1:25:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.95 | 9.00 | 6.98 | % | 2.33 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 4.00 | 4.45 | 7.80 | 6.13 | % | 1.53 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 5.00 | 3.65 | 6.85 | 5.25 | % | 1.05 | 0 | 0 | 4.70 | 0.97 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 5.50 | 3.20 | 6.40 | 4.80 | % | 0.87 | 0 | 0 | 4.28 | 0.95 | 0.03 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 6.00 | 2.59 | 5.95 | 4.27 | % | 0.71 | 0 | 0 | 3.92 | 0.92 | 0.04 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 6.50 | 2.30 | 5.50 | 3.90 | % | 0.60 | 0 | 0 | 3.60 | 0.88 | 0.05 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 7.00 | 2.25 | 4.30 | 3.28 | % | 0.47 | 0 | 0 | 2.52 | 0.84 | 0.07 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 7.50 | 1.35 | 3.90 | 2.63 | % | 0.35 | 0 | 0 | 2.36 | 0.79 | 0.08 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 8.00 | 1.89 | 3.05 | 2.47 | % | 0.31 | 0 | 0 | 1.24 | 0.75 | 0.09 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 8.50 | 1.79 | 2.76 | 2.28 | % | 0.27 | 0 | 0 | 1.34 | 0.69 | 0.10 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 9.00 | 1.52 | 1.77 | 1.65 | % | 0.18 | 0 | 0 | 1.02 | 0.64 | 0.11 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 9.50 | 1.25 | 1.54 | 1.40 | % | 0.15 | 0 | 0 | 1.00 | 0.58 | 0.12 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 10.00 | 1.07 | 1.22 | 1.15 | 0.95 | -0.32 | -25.20% | 0.11 | 9 | 460 | 0.97 | 0.52 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 10.50 | 0.83 | 1.13 | 0.98 | 0.80 | -0.10 | -11.12% | 0.09 | 1 | 1 | 0.98 | 0.45 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 11.00 | 0.66 | 0.95 | 0.81 | 0.74 | +0.01 | +1.37% | 0.07 | 1 | 33 | 0.97 | 0.39 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 11.50 | 0.54 | 0.83 | 0.69 | 0.55 | % | 0.06 | 5 | 0 | 0.96 | 0.33 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 12.00 | 0.27 | 0.70 | 0.49 | 0.54 | +0.02 | +3.85% | 0.04 | 4 | 20 | 0.89 | 0.28 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 12.50 | 0.36 | 0.72 | 0.54 | 0.38 | % | 0.04 | 2 | 0 | 1.02 | 0.23 | 0.10 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 13.00 | 0.29 | 0.45 | 0.37 | 0.37 | % | 0.03 | 1 | 0 | 0.95 | 0.18 | 0.09 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 13.50 | 0.24 | 2.46 | 1.35 | % | 0.10 | 0 | 0 | 2.65 | 0.18 | 0.08 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 14.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.11 | -31.43% | 0.02 | 14 | 10 | 0.95 | 0.11 | 0.07 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 14.50 | 0.21 | 0.37 | 0.29 | 0.20 | % | 0.02 | 4 | 0 | 1.04 | 0.09 | 0.06 | 0.00 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 15.00 | 0.14 | 0.50 | 0.32 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | 0.07 | 0.05 | 0.00 | 3/6/2026 | 3/9/2026 3:59:25 PM EST |
| 15.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.06 | 0.04 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 16.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 2.16 | 0.06 | 0.04 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.04 | 0.03 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 18.00 | 0.00 | 2.23 | 1.12 | % | 0.06 | 0 | 0 | 3.02 | 0.03 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.90 | 0.03 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 20.00 | 0.01 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 3/9/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.16 | 1.08 | % | 0.36 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 4.00 | 0.00 | 2.18 | 1.09 | % | 0.27 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 5.00 | 0.00 | 2.22 | 1.11 | % | 0.22 | 0 | 0 | 4.59 | -0.03 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.45 | -0.05 | 0.03 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.03 | 2 | 0 | 1.41 | -0.08 | 0.04 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 6.50 | 0.00 | 0.38 | 0.19 | 0.28 | -0.04 | -12.50% | 0.03 | 1 | 1 | 1.30 | -0.12 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 7.00 | 0.17 | 0.57 | 0.37 | 0.38 | 0.00 | 0.00% | 0.05 | 2 | 2 | 0.98 | -0.16 | 0.07 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 7.50 | 0.32 | 0.54 | 0.43 | % | 0.06 | 0 | 0 | 0.89 | -0.21 | 0.08 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 8.00 | 0.50 | 0.73 | 0.62 | 0.57 | -0.18 | -24.00% | 0.08 | 5,003 | 9 | 0.94 | -0.25 | 0.09 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 8.50 | 0.63 | 0.82 | 0.73 | 0.93 | % | 0.09 | 10 | 0 | 0.93 | -0.31 | 0.10 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 9.00 | 0.81 | 1.10 | 0.96 | 1.20 | +0.13 | +12.15% | 0.11 | 1 | 9 | 0.94 | -0.36 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 9.50 | 1.04 | 1.35 | 1.20 | 1.58 | +0.47 | +42.35% | 0.13 | 7 | 5 | 0.92 | -0.42 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST |
| 10.00 | 1.34 | 1.63 | 1.49 | 1.63 | % | 0.15 | 3 | 0 | 0.92 | -0.48 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 10.50 | 1.49 | 1.95 | 1.72 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | -0.55 | 0.12 | -0.01 | 3/6/2026 | 3/9/2026 3:59:25 PM EST |
| 11.00 | 1.98 | 2.28 | 2.13 | 2.43 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.89 | -0.61 | 0.12 | -0.01 | 3/6/2026 | 3/9/2026 3:59:25 PM EST |
| 11.50 | 2.35 | 2.64 | 2.50 | % | 0.22 | 0 | 0 | 0.81 | -0.67 | 0.12 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 12.00 | 2.38 | 3.45 | 2.92 | % | 0.24 | 0 | 0 | 1.34 | -0.72 | 0.11 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 12.50 | 3.15 | 3.45 | 3.30 | % | 0.26 | 0 | 0 | 1.95 | -0.77 | 0.10 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 13.00 | 2.92 | 5.30 | 4.11 | 4.08 | % | 0.32 | 1 | 0 | 2.15 | -0.82 | 0.09 | -0.01 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 13.50 | 3.65 | 6.10 | 4.88 | % | 0.36 | 0 | 0 | 2.45 | -0.82 | 0.08 | -0.01 | 3/9/2026 3:59:25 PM EST | |||
| 14.00 | 4.10 | 6.20 | 5.15 | 4.59 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.23 | -0.89 | 0.07 | -0.01 | 3/5/2026 | 3/9/2026 3:59:25 PM EST |
| 14.50 | 4.25 | 6.40 | 5.33 | % | 0.37 | 0 | 0 | 2.07 | -0.91 | 0.06 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 15.00 | 4.70 | 7.20 | 5.95 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.36 | -0.93 | 0.05 | 0.00 | 3/6/2026 | 3/9/2026 3:59:25 PM EST |
| 15.50 | 5.45 | 8.10 | 6.78 | 6.50 | % | 0.44 | 1 | 0 | 2.72 | -0.94 | 0.04 | 0.00 | 3/9/2026 | 3/9/2026 3:59:25 PM EST | |
| 16.00 | 5.65 | 8.55 | 7.10 | % | 0.44 | 0 | 0 | 2.74 | -0.94 | 0.04 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 17.00 | 6.50 | 9.55 | 8.03 | % | 0.47 | 0 | 0 | 2.85 | -0.96 | 0.03 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 18.00 | 7.60 | 10.55 | 9.08 | % | 0.50 | 0 | 0 | 2.96 | -0.97 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 19.00 | 8.40 | 11.50 | 9.95 | % | 0.52 | 0 | 0 | 3.02 | -0.97 | 0.02 | 0.00 | 3/9/2026 3:59:25 PM EST | |||
| 20.00 | 9.40 | 12.50 | 10.95 | % | 0.55 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 3/9/2026 3:59:25 PM EST |