Options Chain for CLEANSPARK INC COM NEW (CLSK) - $17.23 as of 6/22/2026 7:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.10 | 13.90 | 13.50 | 13.40 | +1.85 | +16.02% | 3.38 | 124 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 5.00 | 12.05 | 12.90 | 12.48 | 12.38 | -0.57 | -4.41% | 2.50 | 52 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 6.00 | 11.05 | 11.85 | 11.45 | 11.40 | -0.55 | -4.61% | 1.91 | 12 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 7.00 | 10.10 | 10.85 | 10.48 | 10.40 | -0.09 | -0.86% | 1.50 | 4 | 170 | 6.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 8.00 | 9.10 | 9.85 | 9.48 | 9.42 | -0.43 | -4.37% | 1.19 | 402 | 4 | 5.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 8.50 | 8.60 | 9.40 | 9.00 | 8.88 | -0.98 | -9.94% | 1.06 | 403 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 9.00 | 8.10 | 8.90 | 8.50 | 8.43 | +1.93 | +29.70% | 0.94 | 8 | 5 | 5.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 9.50 | 7.60 | 8.40 | 8.00 | 7.97 | -0.56 | -6.57% | 0.84 | 10 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 10.00 | 7.10 | 7.95 | 7.53 | 7.50 | +0.53 | +7.61% | 0.75 | 18 | 9 | 4.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 10.50 | 6.70 | 7.35 | 7.03 | 7.06 | +0.49 | +7.46% | 0.67 | 12 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 11.00 | 6.15 | 6.95 | 6.55 | 6.80 | +0.85 | +14.29% | 0.60 | 19 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 11.50 | 5.50 | 6.55 | 6.03 | 6.92 | +1.38 | +24.91% | 0.52 | 18 | 25 | 4.10 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 5.64 | +0.29 | +5.43% | 0.47 | 26 | 137 | 3.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 12.50 | 4.60 | 5.70 | 5.15 | 5.34 | +1.25 | +30.57% | 0.41 | 6 | 149 | 0.00 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 13.00 | 4.15 | 4.95 | 4.55 | 4.61 | +0.51 | +12.44% | 0.35 | 17 | 111 | 0.00 | 0.99 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 13.50 | 3.70 | 4.55 | 4.13 | 4.12 | +0.55 | +15.41% | 0.31 | 10 | 313 | 0.00 | 0.97 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 14.00 | 3.40 | 4.10 | 3.75 | 3.70 | +0.43 | +13.15% | 0.27 | 236 | 344 | 0.00 | 0.96 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 14.50 | 3.00 | 3.35 | 3.18 | 3.19 | +0.39 | +13.93% | 0.22 | 4 | 109 | 2.06 | 0.93 | 0.06 | -0.05 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 15.00 | 2.44 | 2.96 | 2.70 | 2.42 | +0.10 | +4.31% | 0.18 | 5 | 1,182 | 1.94 | 0.89 | 0.08 | -0.06 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 15.50 | 2.06 | 2.46 | 2.26 | 1.96 | +0.26 | +15.30% | 0.15 | 21 | 199 | 1.69 | 0.85 | 0.10 | -0.08 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 16.00 | 1.78 | 1.94 | 1.86 | 1.90 | +0.55 | +40.75% | 0.12 | 158 | 330 | 1.01 | 0.79 | 0.13 | -0.09 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 16.50 | 1.44 | 1.55 | 1.50 | 1.47 | +0.32 | +27.83% | 0.09 | 92 | 285 | 1.02 | 0.72 | 0.16 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 17.00 | 1.10 | 1.22 | 1.16 | 1.05 | +0.16 | +17.98% | 0.07 | 322 | 1,846 | 1.02 | 0.63 | 0.19 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 17.50 | 0.81 | 0.92 | 0.87 | 0.85 | +0.17 | +25.00% | 0.05 | 1,155 | 1,384 | 1.02 | 0.53 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 18.00 | 0.59 | 0.65 | 0.62 | 0.63 | +0.14 | +28.58% | 0.03 | 1,719 | 5,218 | 1.06 | 0.43 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 18.50 | 0.40 | 0.47 | 0.44 | 0.42 | +0.08 | +23.53% | 0.02 | 1,469 | 2,630 | 1.09 | 0.33 | 0.19 | -0.09 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 19.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.07 | +29.17% | 0.02 | 2,268 | 3,879 | 1.08 | 0.25 | 0.17 | -0.08 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 19.50 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 973 | 895 | 1.09 | 0.19 | 0.14 | -0.07 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 20.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 4,625 | 2,212 | 1.10 | 0.14 | 0.11 | -0.06 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 20.50 | 0.08 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 176 | 125 | 1.11 | 0.10 | 0.09 | -0.04 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3,900 | 701 | 1.11 | 0.07 | 0.07 | -0.04 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 21.50 | 0.01 | 0.06 | 0.04 | 0.01 | % | 0.00 | 117 | 0 | 1.06 | 0.05 | 0.05 | -0.03 | 6/22/2026 | 6/22/2026 2:59:07 PM EST | |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 420 | 616 | 1.16 | 0.03 | 0.04 | -0.02 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 103 | 65 | 1.38 | 0.02 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 142 | 162 | 1.47 | 0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.04 | +0.03 | +300.00% | 0.01 | 32 | 857 | 2.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 52 | 533 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 210 | 2.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:59:07 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:59:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:59:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 2:59:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:59:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:59:07 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 2:59:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,047 | 2.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 2:59:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 34 | 2.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 45 | 2.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 306 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 97 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.11 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 2:59:07 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 194 | 1.81 | -0.01 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 13.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 431 | 1.43 | -0.03 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 14.00 | 0.02 | 0.09 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 227 | 444 | 1.34 | -0.04 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 22 | 1,483 | 1.16 | -0.07 | 0.06 | -0.05 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 15.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 328 | 2,230 | 1.14 | -0.11 | 0.08 | -0.06 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 15.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 46 | 2,214 | 1.11 | -0.15 | 0.10 | -0.08 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 16.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.14 | -40.00% | 0.01 | 707 | 1,219 | 1.07 | -0.21 | 0.13 | -0.09 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 16.50 | 0.27 | 0.32 | 0.30 | 0.36 | -0.07 | -16.28% | 0.02 | 360 | 789 | 1.05 | -0.28 | 0.16 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 17.00 | 0.43 | 0.53 | 0.48 | 0.52 | -0.13 | -20.00% | 0.03 | 2,607 | 1,626 | 1.07 | -0.37 | 0.19 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 17.50 | 0.63 | 0.74 | 0.69 | 0.78 | -0.20 | -20.41% | 0.04 | 604 | 394 | 1.05 | -0.47 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 1.05 | -0.39 | -27.09% | 0.05 | 948 | 278 | 1.08 | -0.57 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 18.50 | 1.22 | 1.34 | 1.28 | 1.35 | -0.55 | -28.95% | 0.07 | 586 | 68 | 1.08 | -0.67 | 0.19 | -0.09 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 19.00 | 1.60 | 1.69 | 1.65 | 1.77 | -0.43 | -19.55% | 0.09 | 127 | 33 | 1.11 | -0.75 | 0.17 | -0.08 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 19.50 | 1.95 | 2.10 | 2.03 | 2.25 | -0.30 | -11.77% | 0.10 | 9 | 1 | 1.09 | -0.81 | 0.14 | -0.07 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 20.00 | 2.39 | 2.80 | 2.60 | 2.65 | -0.73 | -21.60% | 0.13 | 4 | 19 | 1.51 | -0.86 | 0.11 | -0.06 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 20.50 | 2.48 | 3.55 | 3.02 | % | 0.15 | 0 | 0 | 2.11 | -0.90 | 0.09 | -0.04 | 6/22/2026 2:59:07 PM EST | |||
| 21.00 | 2.76 | 3.95 | 3.36 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 2.10 | -0.93 | 0.07 | -0.04 | 6/2/2026 | 6/22/2026 2:59:07 PM EST |
| 21.50 | 3.15 | 4.45 | 3.80 | % | 0.18 | 0 | 0 | 2.25 | -0.95 | 0.05 | -0.03 | 6/22/2026 2:59:07 PM EST | |||
| 22.00 | 3.50 | 5.10 | 4.30 | % | 0.20 | 0 | 0 | 2.67 | -0.97 | 0.04 | -0.02 | 6/22/2026 2:59:07 PM EST | |||
| 22.50 | 4.25 | 5.45 | 4.85 | 3.92 | % | 0.22 | 2 | 0 | 2.54 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST | |
| 23.00 | 4.90 | 6.00 | 5.45 | 5.45 | -0.44 | -7.47% | 0.24 | 13 | 3 | 2.76 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 24.00 | 5.85 | 6.90 | 6.38 | 6.17 | -0.76 | -10.97% | 0.27 | 21 | 4 | 2.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 25.00 | 7.00 | 7.90 | 7.45 | 6.89 | -0.81 | -10.52% | 0.30 | 15 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |
| 30.00 | 11.50 | 12.95 | 12.23 | 11.38 | % | 0.41 | 8 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:07 PM EST |