Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.34 as of 4/24/2026 9:19:40 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 | 8.95 | 11.95 | 10.45 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 4.00 | 7.55 | 11.05 | 9.30 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 4.50 | 7.45 | 10.45 | 8.95 | % | 1.99 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 5.00 | 6.60 | 9.95 | 8.28 | % | 1.66 | 0 | 0 | 5.01 | 0.99 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 5.50 | 6.10 | 9.50 | 7.80 | % | 1.42 | 0 | 0 | 4.57 | 0.98 | 0.01 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 6.00 | 5.55 | 9.00 | 7.28 | % | 1.21 | 0 | 0 | 4.18 | 0.97 | 0.01 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 6.50 | 5.40 | 8.50 | 6.95 | % | 1.07 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 7.00 | 4.70 | 8.05 | 6.38 | % | 0.91 | 0 | 0 | 3.60 | 0.95 | 0.02 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 7.50 | 4.75 | 7.55 | 6.15 | % | 0.82 | 0 | 0 | 3.37 | 0.93 | 0.02 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 8.00 | 4.70 | 6.35 | 5.53 | 5.35 | +0.70 | +15.06% | 0.69 | 3 | 1 | 2.31 | 0.91 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 12:59:07 PM EST |
| 8.50 | 3.30 | 6.65 | 4.98 | % | 0.59 | 0 | 0 | 2.96 | 0.88 | 0.03 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 9.00 | 2.89 | 6.25 | 4.57 | % | 0.51 | 0 | 0 | 2.77 | 0.86 | 0.04 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 9.50 | 2.63 | 5.05 | 3.84 | % | 0.40 | 0 | 0 | 2.63 | 0.84 | 0.04 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 10.00 | 3.05 | 4.50 | 3.78 | 2.65 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.56 | 0.80 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 12:59:07 PM EST |
| 10.50 | 2.76 | 3.40 | 3.08 | 2.98 | % | 0.29 | 2 | 0 | 2.37 | 0.78 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 11.00 | 2.60 | 2.84 | 2.72 | 2.75 | % | 0.25 | 4 | 0 | 0.94 | 0.74 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 11.50 | 2.29 | 2.55 | 2.42 | % | 0.21 | 0 | 0 | 0.80 | 0.70 | 0.07 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 12.00 | 2.01 | 2.26 | 2.14 | 2.13 | % | 0.18 | 3 | 0 | 0.94 | 0.67 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 12.50 | 1.75 | 1.98 | 1.87 | 2.06 | % | 0.15 | 8 | 0 | 0.97 | 0.62 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 13.00 | 1.60 | 1.74 | 1.67 | 1.67 | % | 0.13 | 1 | 0 | 0.96 | 0.58 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 13.50 | 1.28 | 1.75 | 1.52 | % | 0.11 | 0 | 0 | 1.52 | 0.53 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 14.00 | 1.20 | 1.39 | 1.30 | 1.28 | +0.33 | +34.74% | 0.09 | 2 | 2 | 0.97 | 0.48 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST |
| 14.50 | 0.99 | 1.20 | 1.10 | % | 0.08 | 0 | 0 | 1.52 | 0.43 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 15.00 | 0.80 | 1.03 | 0.92 | 0.91 | % | 0.06 | 21 | 0 | 0.97 | 0.39 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 15.50 | 0.69 | 1.00 | 0.85 | 0.70 | % | 0.05 | 20 | 0 | 1.24 | 0.35 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 16.00 | 0.60 | 0.84 | 0.72 | 0.73 | % | 0.04 | 14 | 0 | 1.26 | 0.31 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 16.50 | 0.50 | 0.78 | 0.64 | 0.65 | % | 0.04 | 1 | 0 | 0.99 | 0.28 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 17.00 | 0.32 | 0.68 | 0.50 | % | 0.03 | 0 | 0 | 1.64 | 0.25 | 0.08 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 18.00 | 0.32 | 0.54 | 0.43 | % | 0.02 | 0 | 0 | 0.91 | 0.21 | 0.07 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 19.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | 0.20 | 0.06 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 20.00 | 0.19 | 0.34 | 0.27 | % | 0.01 | 0 | 0 | 0.97 | 0.14 | 0.05 | -0.01 | 4/24/2026 12:59:07 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 | 8.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 5.78 | -0.01 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.25 | -0.01 | 0.00 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 4.80 | -0.02 | 0.01 | 0.00 | 4/24/2026 12:59:07 PM EST | |||
| 6.00 | 0.00 | 2.17 | 1.09 | % | 0.18 | 0 | 0 | 4.43 | -0.03 | 0.01 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 6.50 | 0.00 | 2.19 | 1.10 | % | 0.17 | 0 | 0 | 4.11 | -0.04 | 0.01 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 7.00 | 0.00 | 2.21 | 1.11 | % | 0.16 | 0 | 0 | 3.81 | -0.05 | 0.02 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 7.50 | 0.00 | 2.24 | 1.12 | % | 0.15 | 0 | 0 | 3.56 | -0.07 | 0.02 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 8.00 | 0.00 | 2.28 | 1.14 | % | 0.14 | 0 | 0 | 3.33 | -0.09 | 0.03 | -0.01 | 4/24/2026 12:59:07 PM EST | |||
| 8.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.06 | -23.08% | 0.04 | 5,001 | 2 | 1.17 | -0.12 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST |
| 9.00 | 0.22 | 0.60 | 0.41 | 0.30 | % | 0.05 | 11 | 0 | 1.13 | -0.14 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 9.50 | 0.29 | 2.47 | 1.38 | % | 0.15 | 0 | 0 | 1.75 | -0.16 | 0.04 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 10.00 | 0.30 | 0.55 | 0.43 | % | 0.04 | 0 | 0 | 0.97 | -0.20 | 0.05 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 10.50 | 0.50 | 0.77 | 0.64 | % | 0.06 | 0 | 0 | 1.19 | -0.23 | 0.06 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 11.00 | 0.66 | 0.90 | 0.78 | 0.89 | % | 0.07 | 3 | 0 | 1.09 | -0.26 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 11.50 | 0.84 | 1.09 | 0.97 | 0.83 | % | 0.08 | 15 | 0 | 1.06 | -0.30 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 12.00 | 1.02 | 1.31 | 1.17 | 1.14 | % | 0.10 | 1 | 0 | 1.64 | -0.33 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 12.50 | 1.30 | 1.57 | 1.44 | % | 0.12 | 0 | 0 | 1.61 | -0.38 | 0.08 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 13.00 | 1.56 | 1.82 | 1.69 | 1.55 | % | 0.13 | 30 | 0 | 1.06 | -0.42 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 12:59:07 PM EST | |
| 13.50 | 1.73 | 2.11 | 1.92 | % | 0.14 | 0 | 0 | 1.58 | -0.47 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 14.00 | 2.14 | 2.42 | 2.28 | % | 0.16 | 0 | 0 | 1.06 | -0.52 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 14.50 | 2.54 | 2.77 | 2.66 | % | 0.18 | 0 | 0 | 1.10 | -0.57 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 15.00 | 2.79 | 3.15 | 2.97 | % | 0.20 | 0 | 0 | 1.11 | -0.61 | 0.10 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 15.50 | 3.25 | 3.50 | 3.38 | % | 0.22 | 0 | 0 | 1.14 | -0.65 | 0.09 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 16.00 | 3.65 | 4.15 | 3.90 | % | 0.24 | 0 | 0 | 1.03 | -0.69 | 0.09 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 16.50 | 4.05 | 4.30 | 4.18 | % | 0.25 | 0 | 0 | 1.50 | -0.72 | 0.08 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 17.00 | 3.15 | 4.95 | 4.05 | % | 0.24 | 0 | 0 | 1.21 | -0.75 | 0.08 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 18.00 | 4.10 | 7.25 | 5.68 | % | 0.32 | 0 | 0 | 2.22 | -0.79 | 0.07 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 19.00 | 5.80 | 8.15 | 6.98 | % | 0.37 | 0 | 0 | 2.28 | -0.80 | 0.06 | -0.02 | 4/24/2026 12:59:07 PM EST | |||
| 20.00 | 6.75 | 9.10 | 7.93 | % | 0.40 | 0 | 0 | 2.36 | -0.86 | 0.05 | -0.01 | 4/24/2026 12:59:07 PM EST |