Options Chain for CLEANSPARK INC COM NEW (CLSK) - $17.19 as of 6/24/2026 3:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 13.05 | 11.53 | 12.65 | 0.00 | 0.00% | 2.31 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 6.00 | 9.00 | 12.05 | 10.53 | 11.90 | 0.00 | 0.00% | 1.75 | 0 | 7 | 9.90 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 7.00 | 8.55 | 10.65 | 9.60 | 11.05 | 0.00 | 0.00% | 1.37 | 0 | 11 | 7.60 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 8.00 | 7.15 | 9.85 | 8.50 | 9.45 | 0.00 | 0.00% | 1.06 | 0 | 8 | 7.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:55 PM EST |
| 9.00 | 6.60 | 8.65 | 7.63 | 8.05 | 0.00 | 0.00% | 0.85 | 0 | 2 | 5.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 10.00 | 5.30 | 8.05 | 6.68 | 7.20 | -0.43 | -5.64% | 0.67 | 1 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 10.50 | 4.90 | 7.35 | 6.13 | 7.85 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:55 PM EST |
| 11.00 | 4.70 | 6.15 | 5.43 | 5.30 | -1.70 | -24.29% | 0.49 | 1 | 31 | 3.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 11.50 | 3.90 | 6.60 | 5.25 | 5.30 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.78 | 0.99 | 0.01 | 0.00 | 6/4/2026 | 6/24/2026 3:59:55 PM EST |
| 12.00 | 3.45 | 4.70 | 4.08 | 4.06 | -1.74 | -30.00% | 0.34 | 2 | 46 | 2.31 | 0.98 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 12.50 | 3.15 | 4.20 | 3.68 | 4.17 | -1.19 | -22.21% | 0.29 | 1 | 173 | 2.09 | 0.97 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 13.00 | 2.29 | 3.90 | 3.10 | 3.07 | -1.11 | -26.56% | 0.24 | 2 | 6 | 2.19 | 0.94 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 13.50 | 2.00 | 3.65 | 2.83 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.31 | 0.90 | 0.07 | -0.03 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 14.00 | 1.94 | 2.75 | 2.35 | 2.25 | -2.30 | -50.55% | 0.17 | 8 | 105 | 1.54 | 0.86 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 14.50 | 1.66 | 2.32 | 1.99 | 2.29 | -1.20 | -34.39% | 0.14 | 1 | 78 | 1.42 | 0.80 | 0.12 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.00 | 1.35 | 1.90 | 1.63 | 1.33 | -1.45 | -52.16% | 0.11 | 115 | 51 | 0.92 | 0.73 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.50 | 1.09 | 1.51 | 1.30 | 1.13 | -1.61 | -58.76% | 0.08 | 143 | 418 | 0.94 | 0.65 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.00 | 1.01 | 1.09 | 1.05 | 1.08 | -0.91 | -45.73% | 0.07 | 214 | 368 | 0.96 | 0.57 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.50 | 0.77 | 0.86 | 0.82 | 0.74 | -0.93 | -55.69% | 0.05 | 53 | 154 | 0.92 | 0.48 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 0.56 | 0.63 | 0.60 | 0.59 | -0.56 | -48.70% | 0.04 | 2,758 | 704 | 0.94 | 0.40 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.50 | 0.42 | 0.48 | 0.45 | 0.38 | -0.57 | -60.00% | 0.03 | 279 | 874 | 0.95 | 0.32 | 0.16 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.43 | -57.34% | 0.02 | 2,842 | 540 | 0.94 | 0.26 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.50 | 0.21 | 0.27 | 0.24 | 0.25 | -0.34 | -57.63% | 0.01 | 75 | 464 | 0.96 | 0.20 | 0.12 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 0.11 | 0.33 | 0.22 | 0.14 | -0.38 | -73.08% | 0.01 | 175 | 740 | 1.03 | 0.15 | 0.10 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 19.50 | 0.09 | 0.19 | 0.14 | 0.13 | -0.28 | -68.30% | 0.01 | 576 | 154 | 1.00 | 0.12 | 0.08 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 0.07 | 0.21 | 0.14 | 0.09 | -0.17 | -65.39% | 0.01 | 143 | 3,204 | 1.08 | 0.09 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.29 | 0.15 | 0.06 | -0.31 | -83.79% | 0.01 | 140 | 186 | 1.48 | 0.06 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 626 | 986 | 1.05 | 0.05 | 0.04 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 614 | 1.24 | 0.03 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 624 | 1.05 | 0.03 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.86 | 0.01 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.85 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.09 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST | |
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,879 | 1.42 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.19 | +475.00% | 0.01 | 1 | 128 | 2.04 | -0.02 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.32 | 0.16 | 0.07 | -0.02 | -22.23% | 0.01 | 2 | 16 | 1.78 | -0.03 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 13.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.06 | +150.00% | 0.01 | 180 | 268 | 1.03 | -0.06 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.16 | 0.09 | 0.16 | -0.01 | -5.89% | 0.01 | 48 | 28 | 0.86 | -0.10 | 0.07 | -0.03 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 14.00 | 0.06 | 0.26 | 0.16 | 0.26 | +0.19 | +271.43% | 0.01 | 410 | 365 | 0.93 | -0.14 | 0.09 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 14.50 | 0.26 | 0.36 | 0.31 | 0.35 | +0.03 | +9.38% | 0.02 | 113 | 594 | 1.03 | -0.20 | 0.12 | -0.04 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.00 | 0.38 | 0.46 | 0.42 | 0.45 | +0.20 | +80.00% | 0.03 | 619 | 619 | 0.98 | -0.27 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 15.50 | 0.55 | 0.66 | 0.61 | 0.63 | +0.35 | +125.00% | 0.04 | 284 | 754 | 0.99 | -0.35 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.00 | 0.76 | 0.86 | 0.81 | 0.90 | +0.37 | +69.82% | 0.05 | 295 | 137 | 0.97 | -0.43 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 16.50 | 1.02 | 1.14 | 1.08 | 1.06 | +0.51 | +92.73% | 0.07 | 106 | 1,379 | 0.98 | -0.52 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.00 | 1.30 | 1.44 | 1.37 | 1.52 | +0.54 | +55.11% | 0.08 | 106 | 129 | 0.97 | -0.60 | 0.17 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 17.50 | 1.49 | 1.81 | 1.65 | 1.73 | +0.55 | +46.61% | 0.09 | 952 | 920 | 0.87 | -0.68 | 0.16 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.00 | 1.87 | 2.53 | 2.20 | 2.35 | +0.87 | +58.79% | 0.12 | 46 | 166 | 1.05 | -0.74 | 0.14 | -0.05 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 18.50 | 2.19 | 3.10 | 2.65 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 489 | 1.68 | -0.80 | 0.12 | -0.04 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 19.00 | 2.40 | 3.70 | 3.05 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.94 | -0.84 | 0.10 | -0.03 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 19.50 | 2.60 | 4.60 | 3.60 | 2.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.52 | -0.88 | 0.08 | -0.03 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 20.00 | 2.95 | 4.90 | 3.93 | 3.63 | +1.43 | +65.00% | 0.20 | 4 | 18 | 2.43 | -0.91 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 20.50 | 3.15 | 5.15 | 4.15 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.26 | -0.94 | 0.05 | -0.02 | 5/29/2026 | 6/24/2026 3:59:55 PM EST |
| 21.00 | 3.90 | 5.65 | 4.78 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.37 | -0.95 | 0.04 | -0.02 | 6/2/2026 | 6/24/2026 3:59:55 PM EST |
| 21.50 | 4.30 | 6.05 | 5.18 | % | 0.24 | 0 | 0 | 2.36 | -0.97 | 0.03 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 22.00 | 4.40 | 6.80 | 5.60 | % | 0.25 | 0 | 0 | 2.77 | -0.97 | 0.03 | -0.01 | 6/24/2026 3:59:55 PM EST | |||
| 22.50 | 4.90 | 7.40 | 6.15 | 5.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.99 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 23.00 | 5.40 | 7.80 | 6.60 | % | 0.29 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 24.00 | 6.40 | 9.10 | 7.75 | % | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 25.00 | 7.40 | 9.75 | 8.58 | % | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 30.00 | 12.60 | 14.85 | 13.73 | % | 0.46 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST |