Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.34 as of 4/24/2026 4:38:07 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 | 8.95 | 11.90 | 10.43 | % | 3.48 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 4.00 | 7.55 | 10.90 | 9.23 | % | 2.31 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 4.50 | 7.45 | 10.40 | 8.93 | % | 1.98 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 6.60 | 9.90 | 8.25 | % | 1.65 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.50 | 6.10 | 9.45 | 7.78 | % | 1.41 | 0 | 0 | 4.68 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 6.00 | 5.55 | 8.95 | 7.25 | % | 1.21 | 0 | 0 | 4.28 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 6.50 | 5.40 | 8.35 | 6.88 | % | 1.06 | 0 | 0 | 3.82 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.00 | 4.70 | 8.00 | 6.35 | % | 0.91 | 0 | 0 | 3.68 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 7.50 | 4.75 | 7.45 | 6.10 | % | 0.81 | 0 | 0 | 3.34 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 8.00 | 4.65 | 6.70 | 5.68 | 5.35 | +0.70 | +15.06% | 0.71 | 3 | 1 | 2.85 | 0.93 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 8.50 | 3.30 | 6.60 | 4.95 | % | 0.58 | 0 | 0 | 2.98 | 0.90 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 9.00 | 2.89 | 6.20 | 4.55 | % | 0.51 | 0 | 0 | 2.83 | 0.88 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 9.50 | 2.63 | 5.05 | 3.84 | % | 0.40 | 0 | 0 | 2.10 | 0.85 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 2.85 | 4.50 | 3.68 | 2.65 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.88 | 0.81 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 10.50 | 2.56 | 4.00 | 3.28 | 2.98 | % | 0.31 | 2 | 0 | 1.17 | 0.77 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 11.00 | 2.47 | 2.75 | 2.61 | 2.75 | % | 0.24 | 4 | 0 | 0.95 | 0.73 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 11.50 | 1.96 | 2.71 | 2.34 | % | 0.20 | 0 | 0 | 0.96 | 0.69 | 0.08 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 12.00 | 1.87 | 2.17 | 2.02 | 2.02 | % | 0.17 | 8 | 0 | 0.94 | 0.65 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 12.50 | 1.61 | 1.93 | 1.77 | 2.06 | % | 0.14 | 8 | 0 | 0.93 | 0.60 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 13.00 | 1.38 | 1.71 | 1.55 | 1.60 | % | 0.12 | 61 | 0 | 0.93 | 0.55 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 13.50 | 1.08 | 1.53 | 1.31 | % | 0.10 | 0 | 0 | 0.91 | 0.51 | 0.10 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 14.00 | 1.00 | 1.39 | 1.20 | 1.20 | +0.25 | +26.32% | 0.09 | 6 | 2 | 0.95 | 0.46 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 14.50 | 0.85 | 1.18 | 1.02 | % | 0.07 | 0 | 0 | 0.93 | 0.42 | 0.10 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 0.56 | 1.03 | 0.80 | 0.91 | % | 0.05 | 21 | 0 | 0.88 | 0.37 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 15.50 | 0.62 | 1.20 | 0.91 | 0.70 | % | 0.06 | 20 | 0 | 1.02 | 0.34 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 16.00 | 0.55 | 0.82 | 0.69 | 0.73 | % | 0.04 | 14 | 0 | 0.95 | 0.30 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 16.50 | 0.45 | 0.76 | 0.61 | 0.65 | % | 0.04 | 1 | 0 | 0.95 | 0.27 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 17.00 | 0.17 | 1.14 | 0.66 | 0.54 | % | 0.04 | 16 | 0 | 1.12 | 0.24 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 18.00 | 0.25 | 0.60 | 0.43 | % | 0.02 | 0 | 0 | 0.82 | 0.19 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 0.81 | 0.15 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | ||||||
| 20.00 | 0.11 | 0.50 | 0.31 | % | 0.02 | 0 | 0 | 0.97 | 0.12 | 0.05 | -0.01 | 4/24/2026 3:59:43 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 | 8.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 4.76 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 2.17 | 1.09 | % | 0.18 | 0 | 0 | 4.37 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 6.50 | 0.00 | 2.19 | 1.10 | % | 0.17 | 0 | 0 | 4.05 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 2.21 | 1.11 | % | 0.16 | 0 | 0 | 3.76 | -0.03 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 7.50 | 0.00 | 2.24 | 1.12 | % | 0.15 | 0 | 0 | 3.50 | -0.05 | 0.02 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 2.28 | 1.14 | % | 0.14 | 0 | 0 | 3.27 | -0.07 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 8.50 | 0.10 | 0.33 | 0.22 | 0.20 | -0.06 | -23.08% | 0.03 | 5,001 | 2 | 1.02 | -0.10 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 9.00 | 0.22 | 0.60 | 0.41 | 0.30 | % | 0.05 | 11 | 0 | 1.14 | -0.12 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 9.50 | 0.25 | 2.47 | 1.36 | % | 0.14 | 0 | 0 | 1.66 | -0.15 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 0.33 | 0.55 | 0.44 | % | 0.04 | 0 | 0 | 0.94 | -0.19 | 0.06 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 10.50 | 0.36 | 0.97 | 0.67 | % | 0.06 | 0 | 0 | 1.02 | -0.23 | 0.07 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 11.00 | 0.67 | 0.95 | 0.81 | 0.79 | % | 0.07 | 43 | 0 | 0.97 | -0.27 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 11.50 | 0.84 | 1.15 | 1.00 | 0.83 | % | 0.09 | 15 | 0 | 0.97 | -0.31 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 12.00 | 1.09 | 1.37 | 1.23 | 1.19 | % | 0.10 | 2 | 0 | 0.97 | -0.35 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 12.50 | 1.34 | 1.61 | 1.48 | % | 0.12 | 0 | 0 | 0.97 | -0.40 | 0.09 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 13.00 | 1.56 | 2.20 | 1.88 | 1.55 | % | 0.14 | 30 | 0 | 1.04 | -0.45 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 13.50 | 1.86 | 2.20 | 2.03 | % | 0.15 | 0 | 0 | 0.96 | -0.49 | 0.10 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 14.00 | 2.01 | 2.53 | 2.27 | % | 0.16 | 0 | 0 | 0.91 | -0.54 | 0.10 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 14.50 | 2.54 | 2.87 | 2.71 | % | 0.19 | 0 | 0 | 0.96 | -0.58 | 0.10 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 2.91 | 3.35 | 3.13 | % | 0.21 | 0 | 0 | 1.00 | -0.63 | 0.09 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 15.50 | 3.10 | 3.65 | 3.38 | % | 0.22 | 0 | 0 | 0.91 | -0.66 | 0.09 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 16.00 | 3.70 | 4.05 | 3.88 | % | 0.24 | 0 | 0 | 0.96 | -0.70 | 0.09 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 16.50 | 3.80 | 4.90 | 4.35 | % | 0.26 | 0 | 0 | 0.99 | -0.73 | 0.08 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 17.00 | 3.15 | 5.15 | 4.15 | % | 0.24 | 0 | 0 | 1.33 | -0.76 | 0.08 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 18.00 | 4.10 | 7.40 | 5.75 | % | 0.32 | 0 | 0 | 2.20 | -0.81 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 19.00 | 5.80 | 8.35 | 7.08 | % | 0.37 | 0 | 0 | 2.29 | -0.85 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 6.75 | 9.30 | 8.03 | % | 0.40 | 0 | 0 | 2.36 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST |