Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.78 as of 4/9/2026 5:33:15 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 | 6.05 | 9.30 | 7.68 | 6.63 | 0.00 | 0.00% | 2.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:58 PM EST |
| 4.00 | 5.10 | 8.35 | 6.73 | 5.69 | 0.00 | 0.00% | 1.68 | 0 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:58 PM EST |
| 5.00 | 4.10 | 7.35 | 5.73 | 5.91 | +1.47 | +33.11% | 1.15 | 1 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 5.50 | 4.40 | 6.85 | 5.63 | 5.51 | +1.57 | +39.85% | 1.02 | 2 | 2 | 5.93 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 6.00 | 4.15 | 6.05 | 5.10 | 5.08 | % | 0.85 | 1 | 0 | 4.84 | 0.98 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST | |
| 6.50 | 2.80 | 5.40 | 4.10 | 3.10 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.14 | 0.96 | 0.03 | -0.01 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 7.00 | 2.30 | 5.15 | 3.73 | 2.69 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.11 | 0.93 | 0.05 | -0.01 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 7.50 | 2.00 | 4.85 | 3.43 | 1.52 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.00 | 0.89 | 0.06 | -0.01 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 8.00 | 1.74 | 2.97 | 2.36 | 2.80 | +1.37 | +95.81% | 0.29 | 2 | 7 | 1.86 | 0.85 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 8.50 | 1.60 | 2.50 | 2.05 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.62 | 0.80 | 0.10 | -0.02 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 9.00 | 1.54 | 1.66 | 1.60 | 1.71 | +0.31 | +22.15% | 0.18 | 4 | 94 | 0.90 | 0.74 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 9.50 | 1.24 | 1.32 | 1.28 | 1.25 | +0.10 | +8.70% | 0.13 | 107 | 164 | 0.91 | 0.67 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 10.00 | 0.89 | 1.04 | 0.97 | 0.96 | +0.16 | +20.00% | 0.10 | 125 | 640 | 0.84 | 0.58 | 0.17 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 10.50 | 0.65 | 0.80 | 0.73 | 0.81 | +0.19 | +30.65% | 0.07 | 82 | 142 | 0.85 | 0.49 | 0.19 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 11.00 | 0.46 | 0.59 | 0.53 | 0.60 | +0.21 | +53.85% | 0.05 | 104 | 635 | 0.83 | 0.40 | 0.19 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 11.50 | 0.33 | 0.45 | 0.39 | 0.46 | +0.14 | +43.75% | 0.03 | 1,023 | 221 | 0.83 | 0.31 | 0.18 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 12.00 | 0.26 | 0.34 | 0.30 | 0.32 | +0.07 | +28.00% | 0.02 | 68 | 604 | 0.86 | 0.24 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 12.50 | 0.15 | 0.26 | 0.21 | 0.27 | +0.16 | +145.46% | 0.02 | 18 | 37 | 0.84 | 0.18 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 13.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.08 | +66.67% | 0.01 | 30 | 344 | 0.86 | 0.14 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 13.50 | 0.07 | 0.27 | 0.17 | 0.12 | +0.08 | +200.00% | 0.01 | 63 | 12 | 0.95 | 0.11 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 14.00 | 0.03 | 0.16 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 152 | 0.88 | 0.09 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 1.48 | 0.75 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.67 | 0.05 | 0.05 | 0.00 | 4/1/2026 | 4/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.06 | 0.04 | 0.04 | 0.00 | 3/31/2026 | 4/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.16 | 0.02 | 0.02 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.14 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.20 | 0 | 21 | 5.98 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 1 | 11 | 2.06 | -0.02 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.09 | -50.00% | 0.02 | 19 | 14 | 1.87 | -0.04 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 7.00 | 0.07 | 0.21 | 0.14 | 0.21 | +0.09 | +75.00% | 0.02 | 2,187 | 209 | 1.24 | -0.07 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 7.50 | 0.08 | 0.33 | 0.21 | 0.10 | -0.06 | -37.50% | 0.03 | 55 | 1,068 | 1.19 | -0.11 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 8.00 | 0.13 | 0.22 | 0.18 | 0.16 | -0.09 | -36.00% | 0.02 | 25 | 371 | 0.98 | -0.15 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 8.50 | 0.21 | 0.31 | 0.26 | 0.26 | -0.10 | -27.78% | 0.03 | 3 | 5,110 | 0.94 | -0.20 | 0.10 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 9.00 | 0.30 | 0.43 | 0.37 | 0.35 | -0.16 | -31.38% | 0.04 | 12 | 180 | 0.89 | -0.26 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 9.50 | 0.46 | 0.60 | 0.53 | 0.49 | -0.21 | -30.00% | 0.06 | 4 | 29 | 0.87 | -0.33 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 10.00 | 0.64 | 0.81 | 0.73 | 0.95 | -0.59 | -38.32% | 0.07 | 2 | 110 | 0.84 | -0.42 | 0.17 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 10.50 | 0.90 | 1.06 | 0.98 | 0.97 | -0.47 | -32.64% | 0.09 | 10 | 32 | 0.82 | -0.51 | 0.19 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 11.00 | 1.22 | 1.37 | 1.30 | 1.30 | -0.30 | -18.75% | 0.12 | 11 | 102 | 0.82 | -0.60 | 0.19 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 11.50 | 1.58 | 1.72 | 1.65 | % | 0.14 | 0 | 0 | 0.81 | -0.69 | 0.18 | -0.02 | 4/9/2026 3:59:58 PM EST | |||
| 12.00 | 1.98 | 2.12 | 2.05 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.83 | -0.76 | 0.16 | -0.01 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 12.50 | 1.97 | 2.85 | 2.41 | 2.34 | -1.49 | -38.91% | 0.19 | 8 | 10 | 1.32 | -0.82 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 13.00 | 1.55 | 4.80 | 3.18 | 3.34 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.93 | -0.86 | 0.11 | -0.01 | 3/23/2026 | 4/9/2026 3:59:58 PM EST |
| 13.50 | 1.99 | 5.20 | 3.60 | 3.81 | % | 0.27 | 1 | 0 | 2.95 | -0.89 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST | |
| 14.00 | 2.69 | 5.35 | 4.02 | 5.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.71 | -0.91 | 0.08 | -0.01 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 14.50 | 3.40 | 6.15 | 4.78 | 5.72 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.11 | -0.95 | 0.05 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 15.00 | 4.15 | 6.15 | 5.15 | 6.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.71 | -0.96 | 0.04 | 0.00 | 3/30/2026 | 4/9/2026 3:59:58 PM EST |
| 16.00 | 5.25 | 6.50 | 5.88 | 6.68 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -0.98 | 0.02 | 0.00 | 3/26/2026 | 4/9/2026 3:59:58 PM EST |
| 17.00 | 6.00 | 8.60 | 7.30 | % | 0.43 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 18.00 | 7.05 | 9.80 | 8.43 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 19.00 | 8.05 | 10.80 | 9.43 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST |