Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.59 as of 7/15/2026 7:28:23 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 | 7.05 | 11.10 | 9.08 | % | 1.82 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 6.00 | 6.05 | 10.00 | 8.03 | 7.49 | 0.00 | 0.00% | 1.34 | 0 | 7 | 4.71 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 7.00 | 6.00 | 7.60 | 6.80 | % | 0.97 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 8.00 | 4.70 | 7.65 | 6.18 | % | 0.77 | 0 | 0 | 3.65 | 0.99 | 0.01 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 9.00 | 3.95 | 6.70 | 5.33 | 4.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.18 | 0.96 | 0.02 | -0.01 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 10.00 | 2.80 | 5.30 | 4.05 | 4.12 | 0.00 | 0.00% | 0.40 | 0 | 13 | 2.31 | 0.92 | 0.04 | -0.01 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 11.00 | 2.23 | 4.10 | 3.17 | 1.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.73 | 0.86 | 0.06 | -0.02 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 11.50 | 2.45 | 3.80 | 3.13 | 3.00 | +0.82 | +37.62% | 0.27 | 2 | 40 | 1.74 | 0.82 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 12.00 | 2.27 | 2.80 | 2.54 | 2.50 | +0.29 | +13.13% | 0.21 | 13 | 100 | 0.87 | 0.77 | 0.08 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 12.50 | 2.16 | 2.48 | 2.32 | 2.25 | +0.44 | +24.31% | 0.19 | 1 | 30 | 1.02 | 0.72 | 0.09 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 13.00 | 1.84 | 2.18 | 2.01 | 1.90 | +0.30 | +18.75% | 0.15 | 34 | 79 | 1.02 | 0.67 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 13.50 | 1.47 | 1.89 | 1.68 | 1.83 | +0.51 | +38.64% | 0.12 | 50 | 96 | 1.05 | 0.62 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 14.00 | 1.35 | 1.74 | 1.55 | 1.40 | +0.30 | +27.28% | 0.11 | 30 | 163 | 1.01 | 0.57 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 14.50 | 1.20 | 1.44 | 1.32 | 1.07 | +0.22 | +25.89% | 0.09 | 41 | 64 | 1.05 | 0.51 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 15.00 | 1.01 | 1.15 | 1.08 | 1.15 | +0.35 | +43.75% | 0.07 | 71 | 200 | 1.01 | 0.46 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 15.50 | 0.84 | 1.06 | 0.95 | 0.92 | +0.03 | +3.38% | 0.06 | 29 | 15 | 1.04 | 0.41 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 16.00 | 0.69 | 0.92 | 0.81 | 0.84 | +0.13 | +18.31% | 0.05 | 24 | 265 | 1.04 | 0.37 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 16.50 | 0.58 | 0.93 | 0.76 | 0.69 | +0.18 | +35.30% | 0.05 | 3 | 389 | 1.10 | 0.32 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 17.00 | 0.47 | 0.65 | 0.56 | 0.52 | +0.14 | +36.85% | 0.03 | 31 | 432 | 1.04 | 0.28 | 0.09 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 17.50 | 0.39 | 0.52 | 0.46 | 0.41 | +0.08 | +24.25% | 0.03 | 4 | 185 | 1.02 | 0.25 | 0.09 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 18.00 | 0.29 | 0.54 | 0.42 | 0.34 | 0.00 | 0.00% | 0.02 | 21 | 48 | 0.98 | 0.21 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 18.50 | 0.22 | 0.43 | 0.33 | 0.34 | +0.09 | +36.00% | 0.02 | 21 | 38 | 0.94 | 0.19 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 19.00 | 0.15 | 0.42 | 0.29 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.04 | 0.16 | 0.07 | -0.02 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 19.50 | 0.11 | 0.55 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | 0.14 | 0.06 | -0.02 | 7/2/2026 | 7/15/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.10 | +90.91% | 0.01 | 24 | 87 | 1.01 | 0.12 | 0.05 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 1.78 | 0.89 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.49 | 0.10 | 0.05 | -0.01 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.08 | 0.04 | -0.01 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.71 | 0.06 | 0.03 | -0.01 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.82 | 0.04 | 0.02 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.42 | 0.03 | 0.02 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 1.13 | 0.57 | % | 0.08 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 4 | 4.47 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.70 | -0.04 | 0.02 | -0.01 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 10.00 | 0.11 | 0.28 | 0.20 | 0.18 | -0.08 | -30.77% | 0.02 | 45 | 435 | 1.14 | -0.08 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 11.00 | 0.17 | 0.45 | 0.31 | 0.35 | -0.02 | -5.41% | 0.03 | 1 | 108 | 1.04 | -0.14 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 11.50 | 0.32 | 0.50 | 0.41 | 0.37 | -0.22 | -37.29% | 0.04 | 7,654 | 55 | 1.04 | -0.18 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 12.00 | 0.44 | 0.60 | 0.52 | 0.62 | -0.16 | -20.52% | 0.04 | 14 | 274 | 1.01 | -0.23 | 0.08 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 12.50 | 0.56 | 0.89 | 0.73 | 0.70 | -0.12 | -14.64% | 0.06 | 8 | 25 | 1.05 | -0.28 | 0.09 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 13.00 | 0.80 | 0.99 | 0.90 | 0.94 | +0.04 | +4.45% | 0.07 | 2 | 77 | 1.03 | -0.33 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 13.50 | 1.01 | 1.16 | 1.09 | 1.03 | -0.31 | -23.14% | 0.08 | 13 | 22 | 1.00 | -0.38 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 14.00 | 1.26 | 1.40 | 1.33 | 1.33 | -0.43 | -24.44% | 0.10 | 9 | 124 | 0.99 | -0.43 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 14.50 | 1.54 | 1.69 | 1.62 | 1.50 | -0.59 | -28.23% | 0.11 | 10 | 29 | 0.99 | -0.49 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 15.00 | 1.83 | 2.06 | 1.95 | 1.98 | -0.96 | -32.66% | 0.13 | 4 | 8 | 1.01 | -0.54 | 0.11 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 15.50 | 2.17 | 2.38 | 2.28 | 2.52 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.01 | -0.59 | 0.11 | -0.03 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 16.00 | 2.33 | 3.30 | 2.82 | 2.75 | -0.22 | -7.41% | 0.18 | 2 | 4 | 1.21 | -0.63 | 0.10 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 16.50 | 2.73 | 3.15 | 2.94 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.95 | -0.68 | 0.10 | -0.03 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 17.00 | 3.15 | 3.50 | 3.33 | 3.48 | -1.11 | -24.19% | 0.20 | 1 | 9 | 0.94 | -0.72 | 0.09 | -0.03 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 17.50 | 3.05 | 4.40 | 3.73 | % | 0.21 | 0 | 0 | 1.52 | -0.75 | 0.09 | -0.03 | 7/15/2026 3:59:59 PM EST | |||
| 18.00 | 3.40 | 5.30 | 4.35 | % | 0.24 | 0 | 0 | 1.90 | -0.79 | 0.08 | -0.02 | 7/15/2026 3:59:59 PM EST | |||
| 18.50 | 3.30 | 5.90 | 4.60 | 5.77 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.06 | -0.81 | 0.07 | -0.02 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |
| 19.00 | 4.25 | 6.30 | 5.28 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | -0.84 | 0.07 | -0.02 | 6/30/2026 | 7/15/2026 3:59:59 PM EST |
| 19.50 | 4.75 | 6.75 | 5.75 | % | 0.29 | 0 | 0 | 2.10 | -0.86 | 0.06 | -0.02 | 7/15/2026 3:59:59 PM EST | |||
| 20.00 | 4.70 | 7.25 | 5.98 | 4.34 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.17 | -0.88 | 0.05 | -0.02 | 6/29/2026 | 7/15/2026 3:59:59 PM EST |
| 20.50 | 5.15 | 7.70 | 6.43 | 8.38 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.20 | -0.90 | 0.05 | -0.01 | 7/8/2026 | 7/15/2026 3:59:59 PM EST |
| 21.00 | 5.85 | 8.20 | 7.03 | % | 0.33 | 0 | 0 | 2.27 | -0.92 | 0.04 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 22.00 | 6.60 | 9.15 | 7.88 | % | 0.36 | 0 | 0 | 2.35 | -0.94 | 0.03 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 23.00 | 7.40 | 10.35 | 8.88 | % | 0.39 | 0 | 0 | 2.62 | -0.96 | 0.02 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 24.00 | 7.90 | 11.70 | 9.80 | % | 0.41 | 0 | 0 | 2.99 | -0.97 | 0.02 | -0.01 | 7/15/2026 3:59:59 PM EST | |||
| 25.00 | 8.90 | 12.95 | 10.93 | 12.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.28 | -0.98 | 0.01 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 30.00 | 13.90 | 17.95 | 15.93 | % | 0.53 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST |