Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.48 as of 7/29/2026 2:40:21 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 | 5.70 | 8.80 | 7.25 | 8.44 | 0.00 | 0.00% | 1.45 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:05 PM EST |
| 6.00 | 4.50 | 7.80 | 6.15 | 7.37 | 0.00 | 0.00% | 1.03 | 0 | 4 | 6.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 7.00 | 3.70 | 6.60 | 5.15 | % | 0.74 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 8.00 | 3.05 | 5.80 | 4.43 | 5.13 | -1.74 | -25.33% | 0.55 | 20 | 20 | 4.28 | 0.97 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.00 | 1.88 | 4.45 | 3.17 | % | 0.35 | 0 | 0 | 3.25 | 0.91 | 0.06 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 9.50 | 1.65 | 4.05 | 2.85 | % | 0.30 | 0 | 0 | 2.95 | 0.86 | 0.08 | -0.02 | 7/29/2026 4:00:05 PM EST | |||
| 10.00 | 1.98 | 2.77 | 2.38 | 2.28 | -1.57 | -40.78% | 0.24 | 28 | 9 | 1.70 | 0.81 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.50 | 1.63 | 2.18 | 1.91 | % | 0.18 | 0 | 0 | 1.05 | 0.74 | 0.11 | -0.03 | 7/29/2026 4:00:05 PM EST | |||
| 11.00 | 1.16 | 1.97 | 1.57 | 1.67 | -3.23 | -65.92% | 0.14 | 2 | 17 | 1.04 | 0.68 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.50 | 1.19 | 1.57 | 1.38 | % | 0.12 | 0 | 0 | 1.18 | 0.61 | 0.14 | -0.03 | 7/29/2026 4:00:05 PM EST | |||
| 12.00 | 1.00 | 1.25 | 1.13 | 1.10 | -1.54 | -58.34% | 0.09 | 32 | 193 | 1.16 | 0.54 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.50 | 0.79 | 1.04 | 0.92 | 0.97 | -0.91 | -48.41% | 0.07 | 50 | 280 | 1.15 | 0.46 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 0.57 | 0.75 | 0.66 | 0.68 | -0.67 | -49.63% | 0.05 | 232 | 360 | 1.07 | 0.39 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.50 | 0.40 | 0.81 | 0.61 | 0.60 | -0.54 | -47.37% | 0.05 | 76 | 149 | 1.16 | 0.33 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 0.38 | 0.52 | 0.45 | 0.40 | -0.50 | -55.56% | 0.03 | 69 | 409 | 1.12 | 0.27 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.50 | 0.22 | 0.35 | 0.29 | 0.31 | -0.55 | -63.96% | 0.02 | 98 | 284 | 1.03 | 0.22 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.29 | 0.22 | 0.22 | -0.45 | -67.17% | 0.01 | 153 | 338 | 1.03 | 0.18 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.41 | 0.21 | 0.18 | -0.30 | -62.50% | 0.01 | 28 | 290 | 1.50 | 0.15 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 32 | 421 | 1.07 | 0.12 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 0.24 | 0.15 | 0.16 | -0.16 | -50.00% | 0.01 | 6 | 377 | 1.10 | 0.10 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 17.00 | 0.08 | 0.19 | 0.14 | 0.09 | -0.15 | -62.50% | 0.01 | 16 | 1,522 | 1.15 | 0.07 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.16 | 0.11 | 0.09 | -0.14 | -60.87% | 0.01 | 3 | 180 | 1.12 | 0.06 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.07 | -50.00% | 0.01 | 13 | 411 | 1.13 | 0.05 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.81 | 0.41 | 0.05 | -0.05 | -50.00% | 0.02 | 16 | 2,028 | 2.42 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 84 | 1.54 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 2.86 | 0.02 | 0.02 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 20.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.17 | -73.92% | 0.00 | 3 | 176 | 1.25 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.85 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.24 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 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 | 8.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 4.83 | -0.03 | 0.03 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.21 | 1.11 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 43 | 4.16 | -0.09 | 0.06 | -0.01 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 9.50 | 0.01 | 0.32 | 0.17 | 0.16 | +0.07 | +77.78% | 0.02 | 3 | 39 | 0.90 | -0.14 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.00 | 0.24 | 0.34 | 0.29 | 0.20 | +0.05 | +33.34% | 0.03 | 10 | 211 | 1.05 | -0.19 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.50 | 0.38 | 0.49 | 0.44 | 0.32 | +0.12 | +60.00% | 0.04 | 5 | 7,058 | 1.06 | -0.26 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.00 | 0.54 | 0.90 | 0.72 | 0.50 | +0.17 | +51.52% | 0.07 | 9 | 413 | 1.17 | -0.32 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.50 | 0.76 | 0.91 | 0.84 | 0.68 | +0.26 | +61.91% | 0.07 | 8 | 5,146 | 1.06 | -0.39 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.00 | 1.01 | 1.19 | 1.10 | 1.09 | +0.42 | +62.69% | 0.09 | 8 | 280 | 1.07 | -0.46 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.50 | 1.29 | 1.45 | 1.37 | 1.36 | +0.53 | +63.86% | 0.11 | 59 | 808 | 1.04 | -0.54 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 1.58 | 2.00 | 1.79 | 1.39 | +0.38 | +37.63% | 0.14 | 13 | 130 | 1.13 | -0.61 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.50 | 1.84 | 2.36 | 2.10 | 1.88 | +0.61 | +48.04% | 0.16 | 53 | 117 | 1.07 | -0.67 | 0.13 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 2.22 | 2.74 | 2.48 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 123 | 1.06 | -0.73 | 0.12 | -0.03 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 14.50 | 2.60 | 3.15 | 2.88 | 2.35 | +0.37 | +18.69% | 0.20 | 3 | 89 | 1.02 | -0.78 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.00 | 2.61 | 3.85 | 3.23 | 2.96 | +0.84 | +39.63% | 0.22 | 1 | 57 | 1.81 | -0.82 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.50 | 1.97 | 4.40 | 3.19 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.98 | -0.85 | 0.09 | -0.02 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 16.00 | 3.60 | 4.60 | 4.10 | 3.30 | +1.37 | +70.99% | 0.26 | 1 | 22 | 1.75 | -0.88 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.50 | 3.35 | 5.75 | 4.55 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.57 | -0.90 | 0.06 | -0.01 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 17.00 | 4.75 | 6.10 | 5.43 | 3.22 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.51 | -0.93 | 0.05 | -0.01 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 17.50 | 4.10 | 6.65 | 5.38 | 4.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.66 | -0.94 | 0.04 | -0.01 | 7/17/2026 | 7/29/2026 4:00:05 PM EST |
| 18.00 | 4.80 | 7.15 | 5.98 | 4.94 | 0.00 | 0.00% | 0.33 | 0 | 51 | 2.75 | -0.95 | 0.04 | -0.01 | 7/15/2026 | 7/29/2026 4:00:05 PM EST |
| 18.50 | 5.20 | 7.75 | 6.48 | % | 0.35 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 19.00 | 5.25 | 8.05 | 6.65 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 26 | 2.81 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 19.50 | 5.50 | 8.40 | 6.95 | 7.03 | % | 0.36 | 1 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 20.00 | 6.00 | 9.30 | 7.65 | 7.76 | % | 0.38 | 1 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 20.50 | 6.50 | 9.80 | 8.15 | 7.56 | % | 0.40 | 2 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 21.00 | 7.00 | 10.30 | 8.65 | % | 0.41 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 22.00 | 8.00 | 11.10 | 9.55 | 8.74 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 23.00 | 9.70 | 12.30 | 11.00 | 10.84 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 24.00 | 10.00 | 13.30 | 11.65 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 25.00 | 11.70 | 14.30 | 13.00 | 12.12 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:05 PM EST |
| 26.00 | 12.00 | 15.30 | 13.65 | % | 0.53 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 27.00 | 13.00 | 16.30 | 14.65 | 14.38 | +0.65 | +4.74% | 0.54 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 28.00 | 14.00 | 17.30 | 15.65 | 13.76 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 29.00 | 15.00 | 18.30 | 16.65 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 30.00 | 16.00 | 19.30 | 17.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST |