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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.05 | 14.00 | 12.03 | 15.00 | 0.00 | 0.00% | 12.03 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 12:58:59 PM EST |
| 2.00 | 9.05 | 13.00 | 11.03 | % | 5.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 3.00 | 8.85 | 11.25 | 10.05 | % | 3.35 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 4.00 | 7.85 | 10.25 | 9.05 | 8.00 | 0.00 | 0.00% | 2.26 | 0 | 6 | 4.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 5.00 | 7.25 | 8.80 | 8.03 | % | 1.61 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 6.00 | 6.55 | 7.70 | 7.13 | % | 1.19 | 0 | 0 | 2.42 | 0.99 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 7.00 | 5.70 | 6.60 | 6.15 | % | 0.88 | 0 | 0 | 1.91 | 0.97 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 8.00 | 4.70 | 5.80 | 5.25 | 8.19 | 0.00 | 0.00% | 0.66 | 0 | 45 | 1.80 | 0.94 | 0.03 | -0.01 | 6/25/2026 | 7/9/2026 12:58:59 PM EST |
| 9.00 | 3.65 | 4.85 | 4.25 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.54 | 0.89 | 0.04 | -0.01 | 6/18/2026 | 7/9/2026 12:58:59 PM EST |
| 10.00 | 3.30 | 4.00 | 3.65 | 4.15 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.11 | 0.83 | 0.06 | -0.01 | 7/6/2026 | 7/9/2026 12:58:59 PM EST |
| 11.00 | 2.47 | 3.10 | 2.79 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.96 | 0.75 | 0.07 | -0.02 | 7/6/2026 | 7/9/2026 12:58:59 PM EST |
| 12.00 | 2.16 | 2.37 | 2.27 | 2.22 | +0.30 | +15.63% | 0.19 | 156 | 331 | 0.98 | 0.66 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 13.00 | 1.74 | 1.86 | 1.80 | 1.78 | +0.30 | +20.27% | 0.14 | 140 | 548 | 1.01 | 0.57 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 14.00 | 1.35 | 1.43 | 1.39 | 1.53 | +0.47 | +44.34% | 0.10 | 268 | 556 | 0.99 | 0.48 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 15.00 | 1.03 | 1.06 | 1.05 | 1.06 | +0.21 | +24.71% | 0.07 | 64 | 2,427 | 0.99 | 0.40 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 16.00 | 0.78 | 0.82 | 0.80 | 0.76 | +0.15 | +24.59% | 0.05 | 58 | 2,674 | 0.99 | 0.33 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 17.00 | 0.59 | 0.65 | 0.62 | 0.61 | +0.16 | +35.56% | 0.04 | 86 | 1,930 | 0.99 | 0.27 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.11 | +32.36% | 0.03 | 25 | 1,995 | 1.01 | 0.21 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 19.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.11 | +45.84% | 0.02 | 11 | 398 | 1.00 | 0.17 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 20.00 | 0.26 | 0.28 | 0.27 | 0.29 | +0.08 | +38.10% | 0.01 | 7,078 | 1,096 | 0.99 | 0.13 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 21.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 2 | 406 | 0.99 | 0.11 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 22.00 | 0.14 | 0.24 | 0.19 | 0.24 | +0.06 | +33.34% | 0.01 | 1 | 122 | 1.09 | 0.08 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.28 | 0.06 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.34 | 0.05 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 25.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 276 | 1.06 | 0.04 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 26.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 7 | 1.20 | 0.03 | 0.02 | 0.00 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 27.00 | 0.05 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 15 | 1.47 | 0.02 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 28.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.81 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/9/2026 12:58:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.98 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,874 | 1.31 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 3.00 | 0.00 | 0.79 | 0.40 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 6.00 | 0.01 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.00 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 7.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.04 | -0.03 | 0.01 | 0.00 | 7/2/2026 | 7/9/2026 12:58:59 PM EST |
| 8.00 | 0.11 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.09 | -0.06 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 9.00 | 0.26 | 0.33 | 0.30 | 0.33 | -0.08 | -19.52% | 0.03 | 2 | 1,051 | 1.03 | -0.11 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 10.00 | 0.47 | 0.51 | 0.49 | 0.51 | -0.18 | -26.09% | 0.05 | 22 | 723 | 1.00 | -0.17 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 11.00 | 0.73 | 0.83 | 0.78 | 0.76 | -0.28 | -26.93% | 0.07 | 2 | 1,136 | 0.99 | -0.25 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 12.00 | 1.16 | 1.25 | 1.21 | 1.19 | -0.34 | -22.23% | 0.10 | 14 | 2,625 | 0.99 | -0.34 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 13.00 | 1.60 | 1.77 | 1.69 | 1.72 | -0.35 | -16.91% | 0.13 | 4 | 1,274 | 0.98 | -0.43 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 14.00 | 2.20 | 2.41 | 2.31 | 2.29 | -0.47 | -17.03% | 0.17 | 2 | 729 | 0.99 | -0.52 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 15.00 | 2.79 | 3.10 | 2.95 | 2.87 | -0.43 | -13.03% | 0.20 | 17 | 314 | 0.92 | -0.60 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 16.00 | 3.50 | 3.85 | 3.68 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 409 | 0.91 | -0.67 | 0.08 | -0.02 | 7/7/2026 | 7/9/2026 12:58:59 PM EST |
| 17.00 | 4.30 | 4.65 | 4.48 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 1,113 | 0.92 | -0.73 | 0.08 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 405 | 1.20 | -0.79 | 0.07 | -0.02 | 7/8/2026 | 7/9/2026 12:58:59 PM EST |
| 19.00 | 5.95 | 6.55 | 6.25 | 6.53 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.20 | -0.83 | 0.06 | -0.01 | 7/2/2026 | 7/9/2026 12:58:59 PM EST |
| 20.00 | 6.70 | 7.60 | 7.15 | 7.19 | -0.81 | -10.13% | 0.36 | 11 | 135 | 1.33 | -0.87 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 12:58:59 PM EST |
| 21.00 | 7.40 | 8.90 | 8.15 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 63 | 1.62 | -0.89 | 0.04 | -0.01 | 6/26/2026 | 7/9/2026 12:58:59 PM EST |
| 22.00 | 8.70 | 9.60 | 9.15 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.50 | -0.92 | 0.04 | -0.01 | 6/16/2026 | 7/9/2026 12:58:59 PM EST |
| 23.00 | 9.40 | 10.80 | 10.10 | % | 0.44 | 0 | 0 | 1.72 | -0.94 | 0.03 | -0.01 | 7/9/2026 12:58:59 PM EST | |||
| 24.00 | 10.50 | 11.65 | 11.08 | % | 0.46 | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.01 | 7/9/2026 12:58:59 PM EST | |||
| 25.00 | 11.45 | 12.70 | 12.08 | % | 0.48 | 0 | 0 | 1.79 | -0.96 | 0.02 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 26.00 | 12.40 | 13.55 | 12.98 | % | 0.50 | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 27.00 | 13.40 | 14.50 | 13.95 | % | 0.52 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 28.00 | 14.40 | 15.50 | 14.95 | % | 0.53 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 29.00 | 14.80 | 16.60 | 15.70 | % | 0.54 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST | |||
| 30.00 | 15.90 | 18.15 | 17.03 | % | 0.57 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 7/9/2026 12:58:59 PM EST |