Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.06 as of 7/20/2026 4:34:48 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 | 13.15 | 13.55 | 13.35 | 13.65 | +2.21 | +19.32% | 13.35 | 131 | 145 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 2.00 | 11.75 | 12.65 | 12.20 | 12.75 | +2.10 | +19.72% | 6.10 | 36 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 3.00 | 10.30 | 11.55 | 10.93 | 11.85 | +0.60 | +5.34% | 3.64 | 29 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 4.00 | 9.45 | 11.65 | 10.55 | 10.64 | +1.74 | +19.56% | 2.64 | 21 | 2 | 7.87 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 5.00 | 9.15 | 10.00 | 9.58 | 9.60 | +1.75 | +22.30% | 1.92 | 11 | 4 | 7.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 6.00 | 7.80 | 9.35 | 8.58 | 8.56 | +1.95 | +29.51% | 1.43 | 11 | 5 | 8.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 7.00 | 6.30 | 8.75 | 7.53 | 7.90 | +1.57 | +24.81% | 1.08 | 15 | 11 | 5.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 8.00 | 6.30 | 6.55 | 6.43 | 6.56 | +0.46 | +7.55% | 0.80 | 10 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 9.00 | 5.30 | 5.80 | 5.55 | 5.85 | +1.82 | +45.17% | 0.62 | 14 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 9.50 | 4.85 | 5.30 | 5.08 | 4.75 | +0.34 | +7.71% | 0.53 | 13 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 10.00 | 3.75 | 5.15 | 4.45 | 4.43 | +1.57 | +54.90% | 0.45 | 54 | 17 | 4.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 10.50 | 3.70 | 4.35 | 4.03 | 4.04 | +1.59 | +64.90% | 0.38 | 454 | 3 | 6.03 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 11.00 | 3.30 | 4.30 | 3.80 | 3.55 | +1.78 | +100.57% | 0.35 | 466 | 157 | 2.88 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 11.50 | 2.65 | 3.45 | 3.05 | 3.37 | +1.84 | +120.27% | 0.27 | 3 | 7 | 2.11 | 0.97 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 12.00 | 1.70 | 2.75 | 2.23 | 2.77 | +1.55 | +127.05% | 0.19 | 9 | 163 | 3.10 | 0.94 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 12.50 | 1.75 | 2.85 | 2.30 | 2.33 | +1.36 | +140.21% | 0.18 | 65 | 503 | 2.09 | 0.91 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 13.00 | 1.53 | 1.76 | 1.65 | 1.94 | +1.24 | +177.15% | 0.13 | 901 | 1,858 | 1.55 | 0.85 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 13.50 | 1.20 | 1.32 | 1.26 | 1.34 | +0.86 | +179.17% | 0.09 | 901 | 3,090 | 1.12 | 0.77 | 0.16 | -0.07 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 14.00 | 0.90 | 0.97 | 0.94 | 0.98 | +0.65 | +196.97% | 0.07 | 4,397 | 6,541 | 1.17 | 0.68 | 0.20 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 14.50 | 0.65 | 0.69 | 0.67 | 0.69 | +0.47 | +213.64% | 0.05 | 1,940 | 5,250 | 1.16 | 0.57 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 15.00 | 0.45 | 0.53 | 0.49 | 0.52 | +0.37 | +246.67% | 0.03 | 6,586 | 7,096 | 1.15 | 0.46 | 0.23 | -0.09 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 15.50 | 0.31 | 0.37 | 0.34 | 0.35 | +0.25 | +250.00% | 0.02 | 1,740 | 871 | 1.16 | 0.35 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.18 | +300.00% | 0.01 | 3,388 | 3,669 | 1.17 | 0.26 | 0.19 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 16.50 | 0.13 | 0.20 | 0.17 | 0.16 | +0.11 | +220.00% | 0.01 | 1,357 | 424 | 1.18 | 0.19 | 0.15 | -0.06 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 17.00 | 0.08 | 0.14 | 0.11 | 0.10 | +0.07 | +233.34% | 0.01 | 3,057 | 4,962 | 1.22 | 0.13 | 0.12 | -0.05 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 1,554 | 1,712 | 1.21 | 0.09 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 18.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 253 | 1,095 | 1.24 | 0.06 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 251 | 1.25 | 0.04 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 68 | 344 | 1.28 | 0.03 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 104 | 1.42 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 387 | 1.40 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 73 | 1.57 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.46 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 2:58:56 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 200 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 39 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 3.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:58:56 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:58:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.27 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 8 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.02 | 2 | 96 | 3.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 411 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 17 | 4.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 201 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 117 | 1.49 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.09 | -90.00% | 0.01 | 2,932 | 9,790 | 1.65 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 2,622 | 3,161 | 1.29 | -0.03 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.24 | -85.72% | 0.00 | 841 | 2,364 | 1.24 | -0.06 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 12.50 | 0.08 | 0.13 | 0.11 | 0.09 | -0.36 | -80.00% | 0.01 | 333 | 697 | 1.18 | -0.09 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.48 | -75.00% | 0.01 | 1,975 | 2,044 | 1.16 | -0.15 | 0.12 | -0.06 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 13.50 | 0.28 | 0.33 | 0.31 | 0.32 | -0.65 | -67.01% | 0.02 | 388 | 981 | 1.16 | -0.23 | 0.16 | -0.07 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 14.00 | 0.49 | 0.50 | 0.50 | 0.49 | -0.99 | -66.90% | 0.04 | 1,111 | 1,098 | 1.16 | -0.32 | 0.20 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 14.50 | 0.70 | 0.75 | 0.73 | 0.71 | -1.17 | -62.24% | 0.05 | 479 | 572 | 1.16 | -0.43 | 0.22 | -0.09 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 15.00 | 0.98 | 1.09 | 1.04 | 1.00 | -1.21 | -54.76% | 0.07 | 863 | 204 | 1.16 | -0.54 | 0.23 | -0.09 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 15.50 | 1.34 | 1.45 | 1.40 | 1.30 | -1.45 | -52.73% | 0.09 | 39 | 103 | 1.11 | -0.65 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 16.00 | 1.39 | 2.20 | 1.80 | 1.52 | -1.75 | -53.52% | 0.11 | 20 | 59 | 1.09 | -0.74 | 0.19 | -0.08 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 16.50 | 1.48 | 2.82 | 2.15 | 2.09 | -1.94 | -48.14% | 0.13 | 11 | 38 | 1.10 | -0.81 | 0.15 | -0.06 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 17.00 | 1.26 | 3.00 | 2.13 | 4.43 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.16 | -0.87 | 0.12 | -0.05 | 7/17/2026 | 7/20/2026 2:58:56 PM EST |
| 17.50 | 2.30 | 4.75 | 3.53 | 2.82 | -1.86 | -39.75% | 0.20 | 3 | 6 | 1.82 | -0.91 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 18.00 | 2.93 | 4.40 | 3.67 | 3.26 | -1.41 | -30.20% | 0.20 | 2 | 86 | 2.42 | -0.94 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 18.50 | 3.35 | 5.05 | 4.20 | 4.17 | -0.83 | -16.60% | 0.23 | 22 | 12 | 2.60 | -0.96 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 19.00 | 3.65 | 5.75 | 4.70 | 4.34 | +0.83 | +23.65% | 0.25 | 6 | 10 | 2.05 | -0.97 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 19.50 | 3.70 | 6.20 | 4.95 | 6.56 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.27 | -0.99 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 2:58:56 PM EST |
| 20.00 | 4.20 | 6.45 | 5.33 | 5.25 | -1.93 | -26.88% | 0.27 | 2 | 6 | 2.60 | -0.99 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 20.50 | 4.70 | 6.65 | 5.68 | 5.43 | -2.58 | -32.21% | 0.28 | 5 | 1 | 4.03 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 21.00 | 5.20 | 6.80 | 6.00 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.47 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 2:58:56 PM EST |
| 21.50 | 6.15 | 7.25 | 6.70 | 6.34 | -1.05 | -14.21% | 0.31 | 2 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 22.00 | 6.75 | 8.45 | 7.60 | 6.75 | -1.17 | -14.78% | 0.35 | 28 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 22.50 | 6.65 | 8.35 | 7.50 | 7.93 | -1.68 | -17.49% | 0.33 | 1 | 3 | 3.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 23.00 | 7.15 | 8.85 | 8.00 | 8.92 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:58:56 PM EST |
| 24.00 | 8.50 | 9.75 | 9.13 | 9.17 | -2.58 | -21.96% | 0.38 | 15 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 25.00 | 9.55 | 11.35 | 10.45 | 10.08 | -1.05 | -9.44% | 0.42 | 23 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |
| 30.00 | 14.20 | 16.60 | 15.40 | 15.80 | -1.63 | -9.36% | 0.51 | 14 | 1 | 7.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:58:56 PM EST |