Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.21 as of 4/10/2026 7:06:35 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 | 7.90 | 10.90 | 9.40 | % | 3.13 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.00 | 6.90 | 9.95 | 8.43 | % | 2.11 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.50 | 6.40 | 9.45 | 7.93 | % | 1.76 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 5.00 | 6.00 | 8.95 | 7.48 | % | 1.50 | 0 | 0 | 4.71 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 5.50 | 5.45 | 8.55 | 7.00 | % | 1.27 | 0 | 0 | 4.43 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.00 | 5.05 | 7.55 | 6.30 | % | 1.05 | 0 | 0 | 3.42 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.50 | 4.75 | 7.15 | 5.95 | % | 0.92 | 0 | 0 | 3.24 | 0.97 | 0.02 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 7.00 | 4.00 | 6.45 | 5.23 | % | 0.75 | 0 | 0 | 2.97 | 0.95 | 0.02 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 7.50 | 3.55 | 5.95 | 4.75 | % | 0.63 | 0 | 0 | 2.92 | 0.93 | 0.03 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 8.00 | 3.10 | 5.50 | 4.30 | 2.46 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.73 | 0.90 | 0.04 | -0.01 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 2.81 | 5.05 | 3.93 | 3.08 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.19 | 0.87 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 2.72 | 4.25 | 3.49 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.75 | 0.84 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 2.41 | 4.30 | 3.36 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 47 | 2.00 | 0.80 | 0.06 | -0.02 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 2.28 | 2.83 | 2.56 | 2.58 | +0.45 | +21.13% | 0.26 | 1 | 17 | 0.82 | 0.76 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 2.22 | 2.49 | 2.36 | 2.39 | +0.57 | +31.32% | 0.22 | 14 | 52 | 0.92 | 0.72 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 1.77 | 2.11 | 1.94 | 2.15 | +0.66 | +44.30% | 0.18 | 51 | 66 | 0.85 | 0.67 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 11.50 | 1.43 | 1.75 | 1.59 | 1.69 | +0.29 | +20.72% | 0.14 | 2,308 | 108 | 0.80 | 0.63 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 1.44 | 1.67 | 1.56 | 1.55 | +0.32 | +26.02% | 0.13 | 127 | 381 | 0.93 | 0.57 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 12.50 | 1.21 | 1.37 | 1.29 | 1.25 | +0.36 | +40.45% | 0.10 | 14 | 53 | 0.89 | 0.52 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 13.00 | 1.01 | 1.31 | 1.16 | 1.09 | +0.26 | +31.33% | 0.09 | 93 | 103 | 0.93 | 0.47 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 13.50 | 0.87 | 1.00 | 0.94 | 0.90 | +0.16 | +21.63% | 0.07 | 383 | 1,257 | 0.89 | 0.42 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 14.00 | 0.70 | 0.94 | 0.82 | 0.78 | +0.16 | +25.81% | 0.06 | 284 | 52 | 0.91 | 0.38 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 14.50 | 0.61 | 0.84 | 0.73 | 0.78 | +0.25 | +47.17% | 0.05 | 2 | 23 | 0.93 | 0.34 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 15.00 | 0.52 | 0.67 | 0.60 | 0.56 | +0.14 | +33.34% | 0.04 | 10 | 7 | 0.91 | 0.30 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 16.00 | 0.37 | 0.54 | 0.46 | 0.50 | +0.26 | +108.34% | 0.03 | 15 | 71 | 0.93 | 0.24 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 17.00 | 0.26 | 0.48 | 0.37 | 0.29 | +0.04 | +16.00% | 0.02 | 7 | 81 | 0.97 | 0.19 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 18.00 | 0.20 | 0.29 | 0.25 | 0.28 | +0.05 | +21.74% | 0.01 | 19 | 44 | 0.95 | 0.16 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.67 | 0.10 | 0.05 | -0.01 | 4/17/2026 4:00:03 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 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.16 | 0.58 | % | 0.14 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 1.35 | 0.68 | % | 0.15 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.16 | -0.01 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.22 | -0.02 | 0.01 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.72 | -0.03 | 0.02 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 5,004 | 1.73 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 7.50 | 0.11 | 0.20 | 0.16 | 0.12 | -0.13 | -52.00% | 0.02 | 77 | 3 | 1.08 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.00 | 0.16 | 0.27 | 0.22 | 0.14 | -0.13 | -48.15% | 0.03 | 6 | 19 | 1.05 | -0.10 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 0.24 | 0.52 | 0.38 | 0.28 | -0.12 | -30.00% | 0.04 | 18 | 82 | 1.13 | -0.13 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 0.30 | 0.39 | 0.35 | 0.40 | -0.13 | -24.53% | 0.04 | 14 | 61 | 0.97 | -0.16 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 0.41 | 0.61 | 0.51 | 0.45 | -0.24 | -34.79% | 0.05 | 79 | 206 | 1.00 | -0.20 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 0.56 | 0.77 | 0.67 | 0.60 | -0.20 | -25.00% | 0.07 | 9 | 736 | 1.00 | -0.24 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 0.70 | 1.35 | 1.03 | 0.77 | -0.43 | -35.84% | 0.10 | 1 | 11 | 1.12 | -0.28 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 0.87 | 1.15 | 1.01 | 1.17 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.96 | -0.33 | 0.09 | -0.02 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 11.50 | 1.09 | 1.38 | 1.24 | 1.18 | -0.44 | -27.16% | 0.11 | 1 | 2 | 0.96 | -0.37 | 0.09 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 1.35 | 1.64 | 1.50 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.95 | -0.42 | 0.10 | -0.02 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 12.50 | 1.32 | 1.92 | 1.62 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.85 | -0.48 | 0.10 | -0.02 | 4/9/2026 | 4/17/2026 4:00:03 PM EST |
| 13.00 | 1.95 | 2.23 | 2.09 | % | 0.16 | 0 | 0 | 0.95 | -0.53 | 0.10 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 13.50 | 2.29 | 2.57 | 2.43 | % | 0.18 | 0 | 0 | 0.95 | -0.58 | 0.10 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 14.00 | 2.66 | 2.93 | 2.80 | % | 0.20 | 0 | 0 | 0.96 | -0.62 | 0.10 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 14.50 | 2.80 | 3.30 | 3.05 | % | 0.21 | 0 | 0 | 0.87 | -0.66 | 0.10 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 15.00 | 3.40 | 3.75 | 3.58 | % | 0.24 | 0 | 0 | 0.95 | -0.70 | 0.09 | -0.02 | 4/17/2026 4:00:03 PM EST | |||
| 16.00 | 3.95 | 5.55 | 4.75 | % | 0.30 | 0 | 0 | 1.73 | -0.76 | 0.08 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 17.00 | 4.75 | 6.60 | 5.68 | 5.92 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.89 | -0.81 | 0.07 | -0.01 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 18.00 | 5.15 | 7.50 | 6.33 | % | 0.35 | 0 | 0 | 1.95 | -0.84 | 0.06 | -0.01 | 4/17/2026 4:00:03 PM EST | |||
| 19.00 | 6.10 | 8.45 | 7.28 | % | 0.38 | 0 | 0 | 2.02 | -0.90 | 0.05 | -0.01 | 4/17/2026 4:00:03 PM EST |