Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.70 as of 4/2/2026 9:13:48 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 | 5.05 | 7.40 | 6.23 | % | 2.08 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 4.00 | 4.15 | 6.45 | 5.30 | % | 1.32 | 0 | 0 | 5.33 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 5.00 | 3.25 | 5.30 | 4.28 | % | 0.86 | 0 | 0 | 3.93 | 0.96 | 0.03 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 5.50 | 2.83 | 4.85 | 3.84 | % | 0.70 | 0 | 0 | 3.57 | 0.93 | 0.04 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 6.00 | 2.30 | 4.20 | 3.25 | % | 0.54 | 0 | 0 | 3.51 | 0.89 | 0.06 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 6.50 | 2.00 | 3.80 | 2.90 | % | 0.45 | 0 | 0 | 2.76 | 0.84 | 0.08 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 7.00 | 1.74 | 3.60 | 2.67 | % | 0.38 | 0 | 0 | 1.65 | 0.79 | 0.10 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 7.50 | 1.66 | 1.82 | 1.74 | % | 0.23 | 0 | 0 | 1.03 | 0.73 | 0.12 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 8.00 | 1.34 | 1.54 | 1.44 | % | 0.18 | 0 | 0 | 1.01 | 0.66 | 0.14 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 8.50 | 1.05 | 1.29 | 1.17 | 1.09 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | 0.59 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 9.00 | 0.83 | 1.04 | 0.94 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | 0.51 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 9.50 | 0.67 | 0.82 | 0.75 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.96 | 0.44 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 10.00 | 0.51 | 0.64 | 0.58 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.94 | 0.37 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 10.50 | 0.39 | 0.53 | 0.46 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.95 | 0.32 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 11.00 | 0.30 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.91 | 0.27 | 0.12 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 11.50 | 0.24 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.96 | 0.23 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.18 | 0.10 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 12.50 | 0.13 | 2.30 | 1.22 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.97 | 0.14 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 13.00 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.13 | 0.08 | -0.01 | 3/30/2026 | 4/1/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.10 | 0.07 | -0.01 | 3/30/2026 | 4/1/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 2.66 | 0.07 | 0.05 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 2.22 | 1.11 | % | 0.08 | 0 | 0 | 3.30 | 0.06 | 0.05 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 3.36 | 0.05 | 0.04 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.04 | 0.03 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 3.57 | 0.02 | 0.02 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 3.67 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.76 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:49 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.19 | 1.10 | % | 0.28 | 0 | 0 | 6.28 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.24 | 1.12 | % | 0.22 | 0 | 0 | 4.97 | -0.04 | 0.03 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 2.27 | 1.14 | % | 0.21 | 0 | 0 | 4.48 | -0.07 | 0.04 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 6.00 | 0.14 | 0.34 | 0.24 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.19 | -0.11 | 0.06 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 6.50 | 0.20 | 0.37 | 0.29 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.08 | -0.16 | 0.08 | -0.01 | 3/30/2026 | 4/1/2026 3:59:49 PM EST |
| 7.00 | 0.32 | 0.49 | 0.41 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.05 | -0.21 | 0.10 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 7.50 | 0.45 | 0.66 | 0.56 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.02 | -0.27 | 0.12 | -0.01 | 3/27/2026 | 4/1/2026 3:59:49 PM EST |
| 8.00 | 0.53 | 0.84 | 0.69 | 0.71 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.94 | -0.34 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 8.50 | 0.86 | 1.16 | 1.01 | 0.86 | 0.00 | 0.00% | 0.12 | 0 | 246 | 1.02 | -0.41 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 9.00 | 1.13 | 1.36 | 1.25 | 1.14 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.97 | -0.49 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 9.50 | 1.41 | 1.74 | 1.58 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.98 | -0.56 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:49 PM EST |
| 10.00 | 1.78 | 1.97 | 1.88 | 2.04 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.93 | -0.63 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 10.50 | 2.16 | 2.38 | 2.27 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.94 | -0.68 | 0.14 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 11.00 | 2.58 | 2.79 | 2.69 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | -0.73 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:49 PM EST |
| 11.50 | 2.45 | 3.45 | 2.95 | % | 0.26 | 0 | 0 | 1.35 | -0.77 | 0.11 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 12.00 | 2.90 | 4.85 | 3.88 | % | 0.32 | 0 | 0 | 2.30 | -0.82 | 0.10 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 12.50 | 3.40 | 5.25 | 4.33 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.30 | -0.86 | 0.09 | -0.01 | 3/27/2026 | 4/1/2026 3:59:49 PM EST |
| 13.00 | 3.85 | 5.75 | 4.80 | % | 0.37 | 0 | 0 | 2.39 | -0.87 | 0.08 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 13.50 | 4.35 | 6.65 | 5.50 | % | 0.41 | 0 | 0 | 2.84 | -0.90 | 0.07 | -0.01 | 4/1/2026 3:59:49 PM EST | |||
| 14.00 | 4.80 | 6.90 | 5.85 | % | 0.42 | 0 | 0 | 2.69 | -0.93 | 0.05 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 14.50 | 5.15 | 7.60 | 6.38 | % | 0.44 | 0 | 0 | 2.94 | -0.94 | 0.05 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 15.00 | 5.65 | 8.10 | 6.88 | % | 0.46 | 0 | 0 | 3.01 | -0.95 | 0.04 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 16.00 | 6.95 | 8.10 | 7.53 | % | 0.47 | 0 | 0 | 2.19 | -0.96 | 0.03 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 17.00 | 7.60 | 10.05 | 8.83 | % | 0.52 | 0 | 0 | 3.22 | -0.98 | 0.02 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 18.00 | 8.60 | 11.05 | 9.83 | % | 0.55 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:49 PM EST | |||
| 19.00 | 9.60 | 12.05 | 10.83 | % | 0.57 | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:49 PM EST |