Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.51 as of 4/22/2026 10:50:23 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 | 8.90 | 9.20 | 9.05 | 9.30 | +0.83 | +9.80% | 3.02 | 5 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 4.00 | 7.95 | 8.20 | 8.08 | 8.30 | +0.73 | +9.65% | 2.02 | 4 | 19 | 9.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 5.00 | 7.05 | 7.20 | 7.13 | 7.08 | +0.45 | +6.79% | 1.43 | 22 | 22 | 7.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 5.50 | 6.45 | 6.80 | 6.63 | 6.59 | +0.37 | +5.95% | 1.21 | 6 | 28 | 9.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 6.00 | 5.95 | 6.20 | 6.08 | 6.12 | +0.61 | +11.08% | 1.01 | 10 | 14 | 8.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 6.50 | 5.55 | 5.70 | 5.63 | 5.55 | +0.51 | +10.12% | 0.87 | 16 | 7 | 7.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 7.00 | 4.95 | 5.25 | 5.10 | 5.10 | +0.53 | +11.60% | 0.73 | 18 | 8 | 7.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 7.50 | 4.40 | 4.80 | 4.60 | 4.61 | +0.48 | +11.63% | 0.61 | 9 | 66 | 6.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 8.00 | 3.90 | 4.35 | 4.13 | 4.15 | +0.60 | +16.91% | 0.52 | 10 | 349 | 5.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 8.50 | 3.50 | 3.75 | 3.63 | 3.77 | +0.67 | +21.62% | 0.43 | 4 | 142 | 5.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 9.00 | 2.83 | 3.60 | 3.22 | 3.20 | +0.61 | +23.56% | 0.36 | 3 | 326 | 4.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 9.50 | 2.40 | 2.96 | 2.68 | 2.88 | +0.80 | +38.47% | 0.28 | 5 | 370 | 3.79 | 1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 10.00 | 1.99 | 2.26 | 2.13 | 2.24 | +0.64 | +40.00% | 0.21 | 164 | 3,490 | 2.35 | 0.98 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 10.50 | 1.48 | 1.78 | 1.63 | 1.58 | +0.42 | +36.21% | 0.16 | 124 | 1,591 | 2.27 | 0.94 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.00 | 1.13 | 1.24 | 1.19 | 1.13 | +0.43 | +61.43% | 0.11 | 412 | 1,449 | 1.70 | 0.87 | 0.19 | -0.06 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.50 | 0.75 | 0.81 | 0.78 | 0.77 | +0.33 | +75.00% | 0.07 | 910 | 1,746 | 1.04 | 0.73 | 0.32 | -0.08 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 12.00 | 0.45 | 0.48 | 0.47 | 0.47 | +0.23 | +95.84% | 0.04 | 848 | 4,763 | 1.05 | 0.53 | 0.41 | -0.09 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 12.50 | 0.24 | 0.25 | 0.25 | 0.24 | +0.11 | +84.62% | 0.02 | 3,089 | 2,806 | 1.08 | 0.34 | 0.39 | -0.09 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.11 | +0.05 | +83.34% | 0.01 | 3,681 | 5,061 | 1.12 | 0.19 | 0.29 | -0.07 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 13.50 | 0.05 | 0.08 | 0.07 | 0.09 | +0.07 | +350.00% | 0.01 | 1,310 | 5,571 | 1.22 | 0.10 | 0.19 | -0.05 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 911 | 1,548 | 1.24 | 0.05 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 70 | 302 | 1.21 | 0.03 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 476 | 810 | 1.35 | 0.01 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.08 | +0.06 | +300.00% | 0.00 | 11 | 128 | 1.82 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.69 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 296 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 19 | 2.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 12:58:49 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:58:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,007 | 4.18 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 3.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 6,666 | 3.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,780 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,752 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:58:49 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,012 | 1.77 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 1,966 | 1.37 | -0.02 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 147 | 3,930 | 1.15 | -0.06 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.01 | 394 | 5,592 | 1.07 | -0.13 | 0.19 | -0.06 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 11.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.31 | -65.96% | 0.01 | 1,468 | 1,906 | 1.05 | -0.27 | 0.32 | -0.08 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 12.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.30 | -46.88% | 0.03 | 827 | 1,293 | 1.04 | -0.47 | 0.41 | -0.09 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 12.50 | 0.60 | 0.62 | 0.61 | 0.60 | -0.41 | -40.60% | 0.05 | 602 | 245 | 1.05 | -0.66 | 0.39 | -0.09 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 13.00 | 0.95 | 1.03 | 0.99 | 1.00 | -0.42 | -29.58% | 0.08 | 1,041 | 255 | 1.07 | -0.81 | 0.29 | -0.07 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 13.50 | 1.39 | 1.48 | 1.44 | 1.43 | -0.08 | -5.30% | 0.11 | 60 | 4 | 1.47 | -0.90 | 0.19 | -0.05 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 14.00 | 1.85 | 1.98 | 1.92 | 1.92 | -0.60 | -23.81% | 0.14 | 35 | 9 | 1.72 | -0.95 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 14.50 | 2.01 | 2.58 | 2.30 | 2.21 | -0.62 | -21.91% | 0.16 | 2 | 5 | 1.84 | -0.97 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 15.00 | 2.47 | 3.05 | 2.76 | 2.61 | -0.94 | -26.48% | 0.18 | 3 | 6 | 2.14 | -0.99 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 15.50 | 3.05 | 3.55 | 3.30 | 3.05 | -1.43 | -31.92% | 0.21 | 3 | 3 | 2.24 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 16.00 | 3.35 | 4.05 | 3.70 | 3.60 | -0.90 | -20.00% | 0.23 | 3 | 3 | 2.45 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 17.00 | 4.50 | 5.10 | 4.80 | 4.65 | -0.67 | -12.60% | 0.28 | 7 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 18.00 | 5.50 | 6.10 | 5.80 | 5.71 | -1.29 | -18.43% | 0.32 | 3 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 19.00 | 6.35 | 7.10 | 6.73 | 6.48 | -0.69 | -9.63% | 0.35 | 3 | 12 | 2.89 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |
| 20.00 | 7.55 | 8.10 | 7.83 | 7.80 | -0.28 | -3.47% | 0.39 | 8 | 15 | 3.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:58:49 PM EST |