Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.40 as of 7/9/2026 10:15:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.95 | 10.10 | 8.03 | % | 1.61 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 6.00 | 4.95 | 9.10 | 7.03 | % | 1.17 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 7.00 | 4.15 | 8.05 | 6.10 | % | 0.87 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 8.00 | 4.35 | 5.65 | 5.00 | % | 0.62 | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 9.00 | 3.40 | 4.90 | 4.15 | % | 0.46 | 0 | 0 | 2.23 | 0.96 | 0.03 | -0.01 | 7/9/2026 12:58:59 PM EST | |||
| 10.00 | 2.68 | 3.85 | 3.27 | 4.46 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.77 | 0.89 | 0.06 | -0.01 | 7/1/2026 | 7/9/2026 12:58:59 PM EST |
| 10.50 | 2.05 | 3.45 | 2.75 | 4.23 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.69 | 0.85 | 0.08 | -0.02 | 6/30/2026 | 7/9/2026 12:58:59 PM EST |
| 11.00 | 2.04 | 2.92 | 2.48 | 2.69 | +0.05 | +1.90% | 0.23 | 1 | 21 | 0.95 | 0.80 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 11.50 | 1.69 | 2.24 | 1.97 | 1.68 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.87 | 0.74 | 0.11 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 12.00 | 1.64 | 1.81 | 1.73 | 1.38 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.94 | 0.68 | 0.12 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 12.50 | 1.42 | 1.53 | 1.48 | 1.08 | 0.00 | 0.00% | 0.12 | 0 | 112 | 0.96 | 0.61 | 0.13 | -0.03 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 13.00 | 1.18 | 1.26 | 1.22 | 1.17 | +0.37 | +46.25% | 0.09 | 19 | 96 | 0.95 | 0.54 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 13.50 | 0.97 | 1.01 | 0.99 | 1.00 | +0.39 | +63.94% | 0.07 | 35 | 548 | 0.94 | 0.48 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 14.00 | 0.78 | 0.86 | 0.82 | 0.79 | +0.31 | +64.59% | 0.06 | 13 | 131 | 0.95 | 0.41 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 14.50 | 0.62 | 0.71 | 0.67 | 0.60 | +0.12 | +25.00% | 0.05 | 19 | 214 | 0.95 | 0.36 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 15.00 | 0.50 | 0.59 | 0.55 | 0.52 | +0.15 | +40.55% | 0.04 | 48 | 239 | 0.95 | 0.30 | 0.12 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 15.50 | 0.39 | 0.48 | 0.44 | 0.47 | +0.16 | +51.62% | 0.03 | 70 | 75 | 0.94 | 0.26 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 16.00 | 0.31 | 0.39 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 8 | 193 | 0.96 | 0.22 | 0.10 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 16.50 | 0.25 | 0.31 | 0.28 | 0.30 | +0.12 | +66.67% | 0.02 | 25 | 266 | 0.96 | 0.18 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 17.00 | 0.20 | 0.27 | 0.24 | 0.24 | +0.06 | +33.34% | 0.01 | 123 | 345 | 0.98 | 0.15 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 17.50 | 0.15 | 0.24 | 0.20 | 0.12 | -0.07 | -36.85% | 0.01 | 1 | 78 | 0.99 | 0.12 | 0.07 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 18.00 | 0.13 | 0.25 | 0.19 | 0.15 | +0.04 | +36.37% | 0.01 | 4 | 161 | 0.94 | 0.10 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.08 | 0.08 | 0.05 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 19.00 | 0.07 | 0.14 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 32 | 283 | 1.00 | 0.07 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 19.50 | 0.02 | 0.13 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 6 | 191 | 0.95 | 0.05 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 20.00 | 0.04 | 0.11 | 0.08 | 0.11 | +0.05 | +83.34% | 0.00 | 49 | 390 | 1.18 | 0.04 | 0.03 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 20.50 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.84 | 0.03 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.04 | 0.02 | 0.02 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.10 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/9/2026 12:58:59 PM EST |
| 22.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.13 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.56 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/9/2026 12:58:59 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 12:58:59 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 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 57 | 3.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 6.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 392 | 3.21 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 24 | 3.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 8.00 | 0.00 | 0.67 | 0.34 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 168 | 2.40 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 9.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.05 | -0.04 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 10.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.14 | -42.43% | 0.02 | 5,001 | 222 | 0.98 | -0.11 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 10.50 | 0.19 | 0.32 | 0.26 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.93 | -0.15 | 0.08 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 11.00 | 0.34 | 0.41 | 0.38 | 0.35 | -0.24 | -40.68% | 0.03 | 2 | 490 | 0.93 | -0.20 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 11.50 | 0.47 | 0.56 | 0.52 | 0.47 | -0.35 | -42.69% | 0.05 | 1 | 62 | 0.92 | -0.26 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 12.00 | 0.66 | 0.74 | 0.70 | 0.72 | -0.23 | -24.22% | 0.06 | 53 | 510 | 0.92 | -0.32 | 0.12 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 12.50 | 0.85 | 0.97 | 0.91 | 0.90 | -0.45 | -33.34% | 0.07 | 2 | 730 | 0.91 | -0.39 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 13.00 | 1.11 | 1.22 | 1.17 | 1.16 | -0.58 | -33.34% | 0.09 | 5 | 255 | 0.92 | -0.46 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 13.50 | 1.38 | 1.50 | 1.44 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.90 | -0.52 | 0.13 | -0.03 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 14.00 | 1.71 | 1.83 | 1.77 | 1.78 | -0.41 | -18.73% | 0.13 | 12 | 329 | 0.91 | -0.59 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 14.50 | 1.99 | 2.17 | 2.08 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 314 | 0.91 | -0.64 | 0.13 | -0.03 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 15.00 | 2.42 | 2.55 | 2.49 | 2.60 | -0.35 | -11.87% | 0.17 | 40 | 149 | 0.89 | -0.70 | 0.12 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 15.50 | 2.21 | 3.15 | 2.68 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.18 | -0.74 | 0.11 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 16.00 | 3.00 | 3.60 | 3.30 | 2.91 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.81 | -0.78 | 0.10 | -0.02 | 7/6/2026 | 7/9/2026 12:58:59 PM EST |
| 16.50 | 2.63 | 4.95 | 3.79 | 4.52 | 0.00 | 0.00% | 0.23 | 0 | 17 | 2.03 | -0.82 | 0.09 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 17.00 | 3.70 | 4.75 | 4.23 | 4.20 | +1.35 | +47.37% | 0.25 | 1 | 7 | 1.54 | -0.85 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 17.50 | 3.60 | 5.85 | 4.73 | 2.32 | 0.00 | 0.00% | 0.27 | 0 | 34 | 2.13 | -0.88 | 0.07 | -0.01 | 6/26/2026 | 7/9/2026 12:58:59 PM EST |
| 18.00 | 4.50 | 5.50 | 5.00 | 3.77 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.45 | -0.90 | 0.06 | -0.01 | 6/30/2026 | 7/9/2026 12:58:59 PM EST |
| 18.50 | 5.00 | 6.40 | 5.70 | 6.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | -0.92 | 0.05 | -0.01 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 19.00 | 5.60 | 6.60 | 6.10 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.69 | -0.93 | 0.04 | -0.01 | 6/17/2026 | 7/9/2026 12:58:59 PM EST |
| 19.50 | 5.80 | 7.30 | 6.55 | % | 0.34 | 0 | 0 | 1.95 | -0.95 | 0.04 | -0.01 | 7/9/2026 12:58:59 PM EST | |||
| 20.00 | 6.40 | 7.70 | 7.05 | 7.86 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.92 | -0.96 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 20.50 | 6.80 | 8.30 | 7.55 | % | 0.37 | 0 | 0 | 2.08 | -0.97 | 0.02 | -0.01 | 7/9/2026 12:58:59 PM EST | |||
| 21.00 | 7.30 | 8.80 | 8.05 | 8.99 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.14 | -0.98 | 0.02 | 0.00 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 21.50 | 7.80 | 9.30 | 8.55 | % | 0.40 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 22.00 | 7.05 | 11.10 | 9.08 | % | 0.41 | 0 | 0 | 3.37 | -0.98 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 23.00 | 7.95 | 12.05 | 10.00 | % | 0.43 | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 24.00 | 8.95 | 13.05 | 11.00 | % | 0.46 | 0 | 0 | 3.60 | -0.99 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 25.00 | 9.90 | 14.10 | 12.00 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 30.00 | 14.90 | 19.05 | 16.98 | % | 0.57 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST |