Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.96 as of 7/10/2026 4:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 12.80 | 11.93 | 11.81 | -0.68 | -5.45% | 11.93 | 1 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 2.00 | 9.00 | 11.00 | 10.00 | 10.97 | +0.16 | +1.48% | 5.00 | 1 | 3 | 8.24 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 3.00 | 8.05 | 11.95 | 10.00 | 9.15 | 0.00 | 0.00% | 3.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 4.00 | 7.00 | 10.95 | 8.98 | 9.77 | 0.00 | 0.00% | 2.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 5.00 | 6.65 | 8.70 | 7.68 | 8.09 | +0.83 | +11.44% | 1.54 | 3 | 7 | 7.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 6.00 | 5.60 | 8.15 | 6.88 | 6.98 | 0.00 | 0.00% | 1.15 | 0 | 7 | 7.39 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 7.00 | 5.30 | 6.45 | 5.88 | 5.96 | -0.74 | -11.05% | 0.84 | 11 | 41 | 4.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 8.00 | 4.00 | 5.55 | 4.78 | 5.11 | 0.00 | 0.00% | 0.60 | 0 | 44 | 4.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 9.00 | 2.34 | 5.65 | 4.00 | 3.12 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 10.00 | 2.58 | 3.15 | 2.87 | 2.89 | -0.18 | -5.87% | 0.29 | 6 | 43 | 2.10 | 0.97 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 11.00 | 1.48 | 2.58 | 2.03 | 2.03 | -0.05 | -2.41% | 0.18 | 16 | 17 | 2.26 | 0.90 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 11.50 | 1.39 | 1.82 | 1.61 | 1.66 | -0.02 | -1.19% | 0.14 | 5 | 13 | 1.22 | 0.83 | 0.16 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 12.00 | 1.04 | 1.24 | 1.14 | 1.18 | -0.01 | -0.84% | 0.09 | 5 | 189 | 0.89 | 0.73 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 12.50 | 0.79 | 0.86 | 0.83 | 0.80 | -0.12 | -13.05% | 0.07 | 166 | 582 | 0.89 | 0.62 | 0.24 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 13.00 | 0.56 | 0.61 | 0.59 | 0.57 | -0.08 | -12.31% | 0.05 | 938 | 967 | 0.91 | 0.49 | 0.25 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 13.50 | 0.40 | 0.41 | 0.41 | 0.41 | -0.02 | -4.66% | 0.03 | 18,839 | 1,226 | 0.93 | 0.38 | 0.23 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 14.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 0.02 | 2,594 | 1,732 | 0.93 | 0.28 | 0.20 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 14.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 0.01 | 2,335 | 1,119 | 0.93 | 0.19 | 0.16 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 2,454 | 3,216 | 0.96 | 0.13 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 102 | 217 | 0.96 | 0.09 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 259 | 2,086 | 0.94 | 0.06 | 0.07 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 145 | 472 | 1.00 | 0.04 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 4,448 | 1.03 | 0.02 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 243 | 1.32 | 0.01 | 0.02 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 6,215 | 1.29 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 912 | 1.72 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 5,384 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 10,063 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 9,504 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2,082 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6,316 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.08 | % | 0.01 | 2 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 1,957 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 203 | 3.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 728 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 461 | 10,107 | 1.02 | -0.03 | 0.04 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 11.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 316 | 490 | 0.90 | -0.10 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 11.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.01 | 117 | 557 | 0.92 | -0.17 | 0.16 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.05 | -15.63% | 0.02 | 565 | 1,495 | 0.89 | -0.27 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 12.50 | 0.42 | 0.49 | 0.46 | 0.44 | -0.07 | -13.73% | 0.04 | 411 | 246 | 0.89 | -0.38 | 0.24 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 13.00 | 0.67 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 0.05 | 221 | 2,266 | 0.90 | -0.51 | 0.25 | -0.05 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 13.50 | 0.99 | 1.07 | 1.03 | 1.00 | +0.03 | +3.10% | 0.08 | 271 | 4,435 | 0.91 | -0.62 | 0.23 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 14.00 | 1.33 | 1.59 | 1.46 | 1.43 | +0.18 | +14.40% | 0.10 | 68 | 1,940 | 0.90 | -0.72 | 0.20 | -0.04 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 14.50 | 1.64 | 2.01 | 1.83 | 1.84 | +0.07 | +3.96% | 0.13 | 13 | 389 | 1.28 | -0.81 | 0.16 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 15.00 | 1.96 | 2.38 | 2.17 | 2.30 | +0.13 | +6.00% | 0.14 | 47 | 2,763 | 0.63 | -0.87 | 0.13 | -0.03 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 15.50 | 2.37 | 2.85 | 2.61 | 2.49 | -0.08 | -3.12% | 0.17 | 15 | 587 | 1.31 | -0.91 | 0.09 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 16.00 | 2.90 | 3.55 | 3.23 | 3.13 | +0.10 | +3.30% | 0.20 | 49 | 1,355 | 1.85 | -0.94 | 0.07 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 16.50 | 3.00 | 4.30 | 3.65 | 3.03 | 0.00 | 0.00% | 0.22 | 0 | 55 | 2.43 | -0.96 | 0.05 | -0.01 | 7/6/2026 | 7/10/2026 3:59:51 PM EST |
| 17.00 | 3.70 | 4.40 | 4.05 | 4.45 | +0.57 | +14.70% | 0.24 | 8 | 2,857 | 1.82 | -0.98 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 17.50 | 3.55 | 5.40 | 4.48 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 530 | 2.89 | -0.99 | 0.02 | 0.00 | 7/8/2026 | 7/10/2026 3:59:51 PM EST |
| 18.00 | 4.40 | 5.80 | 5.10 | 5.17 | -0.59 | -10.25% | 0.28 | 4 | 384 | 2.85 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 18.50 | 4.50 | 7.25 | 5.88 | 6.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.18 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 3:59:51 PM EST |
| 19.00 | 5.40 | 6.80 | 6.10 | 6.34 | 0.00 | 0.00% | 0.32 | 0 | 679 | 3.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 19.50 | 4.85 | 7.55 | 6.20 | 6.67 | +0.08 | +1.22% | 0.32 | 1 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 20.00 | 6.00 | 8.30 | 7.15 | 6.88 | -0.54 | -7.28% | 0.36 | 1 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 20.50 | 6.20 | 8.70 | 7.45 | % | 0.36 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 21.00 | 6.75 | 9.40 | 8.08 | 8.22 | 0.00 | 0.00% | 0.38 | 0 | 20 | 4.23 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 21.50 | 7.80 | 10.50 | 9.15 | 8.34 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 22.00 | 7.10 | 10.80 | 8.95 | 9.12 | % | 0.41 | 2 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 22.50 | 7.60 | 11.50 | 9.55 | 9.97 | % | 0.42 | 1 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 23.00 | 8.40 | 12.00 | 10.20 | % | 0.44 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 24.00 | 9.10 | 13.00 | 11.05 | 11.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:51 PM EST |
| 25.00 | 10.10 | 14.00 | 12.05 | 12.59 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:51 PM EST |
| 26.00 | 11.10 | 15.00 | 13.05 | % | 0.50 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 27.00 | 12.10 | 16.00 | 14.05 | 14.45 | +0.20 | +1.41% | 0.52 | 2 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 28.00 | 13.10 | 16.90 | 15.00 | 15.56 | +0.76 | +5.14% | 0.54 | 3 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 29.00 | 14.10 | 18.00 | 16.05 | 16.37 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |
| 30.00 | 15.45 | 18.95 | 17.20 | 16.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:51 PM EST |