Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.31 as of 7/14/2026 7:19:21 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 | 6.50 | 10.65 | 8.58 | % | 1.72 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 6.00 | 5.50 | 9.50 | 7.50 | % | 1.25 | 0 | 0 | 4.13 | 0.98 | 0.01 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 7.00 | 4.55 | 8.45 | 6.50 | % | 0.93 | 0 | 0 | 3.47 | 0.95 | 0.02 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 7.50 | 5.00 | 8.00 | 6.50 | % | 0.87 | 0 | 0 | 3.26 | 0.94 | 0.02 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 8.00 | 4.70 | 6.60 | 5.65 | % | 0.71 | 0 | 0 | 2.20 | 0.92 | 0.03 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 8.50 | 4.40 | 6.40 | 5.40 | % | 0.64 | 0 | 0 | 2.29 | 0.89 | 0.03 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 9.00 | 3.15 | 5.85 | 4.50 | % | 0.50 | 0 | 0 | 2.06 | 0.87 | 0.04 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 9.50 | 2.29 | 6.30 | 4.30 | % | 0.45 | 0 | 0 | 2.62 | 0.84 | 0.04 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 10.00 | 1.89 | 5.90 | 3.90 | % | 0.39 | 0 | 0 | 2.49 | 0.81 | 0.05 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 10.50 | 1.53 | 5.15 | 3.34 | % | 0.32 | 0 | 0 | 2.13 | 0.78 | 0.05 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 11.00 | 1.47 | 4.55 | 3.01 | 3.19 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.90 | 0.75 | 0.05 | -0.02 | 7/9/2026 | 7/14/2026 3:59:46 PM EST |
| 11.50 | 0.87 | 4.90 | 2.89 | % | 0.25 | 0 | 0 | 2.27 | 0.71 | 0.06 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 12.00 | 2.44 | 2.91 | 2.68 | 2.65 | +0.30 | +12.77% | 0.22 | 50 | 4 | 1.08 | 0.68 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 12.50 | 2.13 | 2.79 | 2.46 | 2.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | 0.64 | 0.07 | -0.02 | 7/10/2026 | 7/14/2026 3:59:46 PM EST |
| 13.00 | 1.70 | 2.50 | 2.10 | 2.25 | +0.61 | +37.20% | 0.16 | 1 | 4 | 1.04 | 0.60 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 13.50 | 1.69 | 2.58 | 2.14 | 2.00 | +0.36 | +21.96% | 0.16 | 32 | 4 | 1.18 | 0.57 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 14.00 | 1.50 | 2.53 | 2.02 | 1.61 | +0.61 | +61.00% | 0.14 | 20 | 7 | 1.22 | 0.53 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 14.50 | 1.15 | 2.23 | 1.69 | 1.11 | -0.02 | -1.77% | 0.12 | 1 | 1 | 1.14 | 0.49 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 15.00 | 0.77 | 2.07 | 1.42 | 1.31 | +0.44 | +50.58% | 0.09 | 12 | 11 | 1.08 | 0.45 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 15.50 | 0.01 | 1.50 | 0.76 | 1.20 | +0.46 | +62.17% | 0.05 | 10 | 1 | 0.71 | 0.40 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 16.00 | 0.59 | 2.44 | 1.52 | 1.10 | +0.50 | +83.34% | 0.10 | 5 | 4 | 1.27 | 0.38 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 16.50 | 0.69 | 1.34 | 1.02 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.08 | 0.34 | 0.08 | -0.02 | 7/13/2026 | 7/14/2026 3:59:46 PM EST |
| 17.00 | 0.42 | 1.05 | 0.74 | 0.83 | +0.33 | +66.00% | 0.04 | 21 | 91 | 0.97 | 0.30 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 17.50 | 0.14 | 2.84 | 1.49 | 0.66 | +0.20 | +43.48% | 0.09 | 5 | 60 | 1.39 | 0.28 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 18.00 | 0.25 | 1.27 | 0.76 | 0.72 | +0.37 | +105.72% | 0.04 | 8 | 1 | 1.07 | 0.24 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 18.50 | 0.01 | 1.26 | 0.64 | 0.71 | % | 0.03 | 2 | 0 | 0.94 | 0.21 | 0.06 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 19.00 | 0.01 | 1.80 | 0.91 | 0.52 | % | 0.05 | 13 | 0 | 1.16 | 0.19 | 0.06 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 20.00 | 0.01 | 0.66 | 0.34 | 0.36 | +0.18 | +100.00% | 0.02 | 14 | 2 | 0.81 | 0.14 | 0.05 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 21.00 | 0.01 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 1.01 | 0.11 | 0.04 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 22.00 | 0.18 | 0.40 | 0.29 | 0.17 | % | 0.01 | 5 | 0 | 1.07 | 0.09 | 0.04 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 23.00 | 0.01 | 0.29 | 0.15 | 0.30 | % | 0.01 | 2 | 0 | 0.90 | 0.06 | 0.03 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.05 | 0.02 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.02 | 0.00 | 7/14/2026 3:59:46 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 | 2.18 | 1.09 | % | 0.22 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.19 | 1.10 | % | 0.18 | 0 | 0 | 4.30 | -0.02 | 0.01 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 2.22 | 1.11 | % | 0.16 | 0 | 0 | 3.70 | -0.05 | 0.02 | 0.00 | 7/14/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 2.24 | 1.12 | % | 0.15 | 0 | 0 | 3.44 | -0.06 | 0.02 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 2.27 | 1.14 | 0.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.22 | -0.08 | 0.03 | -0.01 | 7/9/2026 | 7/14/2026 3:59:46 PM EST |
| 8.50 | 0.00 | 2.31 | 1.16 | % | 0.14 | 0 | 0 | 3.02 | -0.11 | 0.03 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.36 | 1.18 | 0.42 | 0.00 | 0.00% | 0.13 | 0 | 29 | 2.84 | -0.13 | 0.04 | -0.01 | 7/13/2026 | 7/14/2026 3:59:46 PM EST |
| 9.50 | 0.29 | 0.57 | 0.43 | 0.50 | +0.35 | +233.34% | 0.05 | 11,275 | 1 | 1.08 | -0.16 | 0.04 | -0.01 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 10.00 | 0.23 | 0.79 | 0.51 | 0.35 | % | 0.05 | 2 | 0 | 1.03 | -0.19 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 10.50 | 0.01 | 2.65 | 1.33 | % | 0.13 | 0 | 0 | 1.38 | -0.22 | 0.05 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 11.00 | 0.24 | 1.00 | 0.62 | 0.70 | -0.40 | -36.37% | 0.06 | 2 | 7 | 0.88 | -0.25 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 11.50 | 0.01 | 1.37 | 0.69 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.29 | 0.06 | -0.02 | 7/13/2026 | 7/14/2026 3:59:46 PM EST |
| 12.00 | 0.41 | 3.20 | 1.81 | 1.25 | % | 0.15 | 6 | 0 | 1.38 | -0.32 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 12.50 | 1.02 | 3.45 | 2.24 | 1.25 | -0.29 | -18.84% | 0.18 | 1 | 1 | 1.49 | -0.36 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 13.00 | 1.26 | 1.69 | 1.48 | 1.69 | % | 0.11 | 113 | 0 | 0.90 | -0.40 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 13.50 | 1.33 | 2.60 | 1.97 | 1.83 | -0.63 | -25.61% | 0.15 | 2 | 1 | 1.02 | -0.43 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 14.00 | 1.79 | 3.05 | 2.42 | 2.36 | -0.46 | -16.32% | 0.17 | 10 | 9 | 1.10 | -0.47 | 0.08 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST |
| 14.50 | 1.92 | 3.15 | 2.54 | 2.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | -0.51 | 0.08 | -0.02 | 7/13/2026 | 7/14/2026 3:59:46 PM EST |
| 15.00 | 2.49 | 3.65 | 3.07 | 3.18 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -0.55 | 0.08 | -0.02 | 7/10/2026 | 7/14/2026 3:59:46 PM EST |
| 15.50 | 2.81 | 4.25 | 3.53 | % | 0.23 | 0 | 0 | 1.15 | -0.60 | 0.08 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 16.00 | 3.20 | 4.25 | 3.73 | 3.78 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.06 | -0.62 | 0.08 | -0.02 | 7/9/2026 | 7/14/2026 3:59:46 PM EST |
| 16.50 | 3.50 | 4.80 | 4.15 | % | 0.25 | 0 | 0 | 1.08 | -0.66 | 0.08 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 17.00 | 3.50 | 5.05 | 4.28 | 4.63 | % | 0.25 | 14 | 0 | 1.41 | -0.70 | 0.07 | -0.02 | 7/14/2026 | 7/14/2026 3:59:46 PM EST | |
| 17.50 | 3.35 | 6.75 | 5.05 | % | 0.29 | 0 | 0 | 2.12 | -0.72 | 0.07 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 18.00 | 3.80 | 7.15 | 5.48 | % | 0.30 | 0 | 0 | 2.13 | -0.76 | 0.07 | -0.02 | 7/14/2026 3:59:46 PM EST | |||
| 18.50 | 3.55 | 7.60 | 5.58 | % | 0.30 | 0 | 0 | 2.16 | -0.79 | 0.06 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 19.00 | 3.95 | 7.85 | 5.90 | % | 0.31 | 0 | 0 | 2.08 | -0.81 | 0.06 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 20.00 | 5.30 | 8.90 | 7.10 | % | 0.35 | 0 | 0 | 2.22 | -0.86 | 0.05 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 21.00 | 5.75 | 9.80 | 7.78 | % | 0.37 | 0 | 0 | 2.26 | -0.89 | 0.04 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 22.00 | 7.35 | 10.75 | 9.05 | % | 0.41 | 0 | 0 | 2.32 | -0.91 | 0.04 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 23.00 | 8.30 | 10.70 | 9.50 | % | 0.41 | 0 | 0 | 1.81 | -0.94 | 0.03 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 24.00 | 9.25 | 11.80 | 10.53 | % | 0.44 | 0 | 0 | 1.94 | -0.95 | 0.02 | -0.01 | 7/14/2026 3:59:46 PM EST | |||
| 25.00 | 10.25 | 13.45 | 11.85 | % | 0.47 | 0 | 0 | 2.39 | -0.96 | 0.02 | 0.00 | 7/14/2026 3:59:46 PM EST |