Options Chain for CLEANSPARK INC COM NEW (CLSK) - $14.52 as of 7/27/2026 1:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 12.95 | 11.38 | 11.10 | -1.70 | -13.29% | 3.79 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 4.00 | 8.45 | 11.90 | 10.18 | 9.97 | -1.41 | -12.39% | 2.54 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 5.00 | 8.15 | 10.60 | 9.38 | % | 1.88 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 6.00 | 7.15 | 9.60 | 8.38 | 9.67 | 0.00 | 0.00% | 1.40 | 0 | 8 | 7.42 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 5.00 | 8.90 | 6.95 | 7.57 | -1.12 | -12.89% | 0.99 | 2 | 2 | 6.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 5.50 | 7.20 | 6.35 | 7.11 | 0.00 | 0.00% | 0.79 | 0 | 53 | 4.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 4.65 | 6.05 | 5.35 | 4.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.77 | 0.98 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 9.50 | 3.85 | 6.45 | 5.15 | 5.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.86 | 0.97 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 2.05 | 5.95 | 4.00 | 4.25 | 0.00 | 0.00% | 0.40 | 1 | 14 | 4.50 | 0.95 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.50 | 1.70 | 5.50 | 3.60 | % | 0.34 | 0 | 1 | 4.23 | 0.93 | 0.05 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 11.00 | 2.56 | 3.85 | 3.21 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.36 | 0.89 | 0.06 | -0.03 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 11.50 | 2.11 | 3.90 | 3.01 | 3.17 | 0.00 | 0.00% | 0.26 | 0 | 50 | 2.83 | 0.85 | 0.08 | -0.03 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 1.82 | 2.82 | 2.32 | 2.35 | -0.62 | -20.88% | 0.19 | 2 | 97 | 1.83 | 0.80 | 0.10 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.50 | 1.72 | 2.28 | 2.00 | 2.15 | -0.11 | -4.87% | 0.16 | 2 | 33 | 1.90 | 0.74 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 1.49 | 1.71 | 1.60 | 1.40 | -0.63 | -31.04% | 0.12 | 55 | 150 | 1.07 | 0.68 | 0.13 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.50 | 1.23 | 1.43 | 1.33 | 1.17 | -1.01 | -46.33% | 0.10 | 40 | 116 | 1.10 | 0.62 | 0.14 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 1.02 | 1.08 | 1.05 | 1.08 | -0.56 | -34.15% | 0.07 | 165 | 248 | 1.07 | 0.54 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.50 | 0.68 | 0.94 | 0.81 | 0.77 | -0.43 | -35.84% | 0.06 | 31 | 135 | 1.04 | 0.46 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.56 | 0.67 | 0.62 | 0.62 | -0.33 | -34.74% | 0.04 | 162 | 627 | 1.02 | 0.39 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 0.45 | 0.51 | 0.48 | 0.49 | -0.28 | -36.37% | 0.03 | 65 | 158 | 1.04 | 0.31 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.33 | 0.38 | 0.36 | 0.37 | -0.25 | -40.33% | 0.02 | 84 | 412 | 1.02 | 0.24 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 0.25 | 0.29 | 0.27 | 0.25 | -0.30 | -54.55% | 0.02 | 16 | 2,727 | 1.03 | 0.18 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.12 | 0.22 | 0.17 | 0.21 | -0.19 | -47.50% | 0.01 | 70 | 761 | 0.97 | 0.13 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 0.10 | 0.41 | 0.26 | 0.14 | -0.27 | -65.86% | 0.01 | 25 | 329 | 1.19 | 0.10 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.15 | -57.70% | 0.01 | 93 | 3,286 | 1.05 | 0.07 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 7 | 3,559 | 1.02 | 0.04 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 131 | 1.24 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 50 | 54 | 1.09 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 314 | 1.61 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.00 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.41 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 1 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 2.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.48 | 0.24 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 56 | 2.80 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 2.11 | -0.03 | 0.02 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 426 | 1.88 | -0.05 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.07 | % | 0.02 | 1 | 0 | 1.72 | -0.07 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.39 | -0.11 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 11.50 | 0.04 | 0.21 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 18 | 10,130 | 1.14 | -0.15 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.32 | +0.12 | +60.00% | 0.02 | 39 | 313 | 1.08 | -0.20 | 0.10 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.50 | 0.38 | 0.49 | 0.44 | 0.43 | +0.02 | +4.88% | 0.04 | 63 | 5,096 | 1.12 | -0.26 | 0.11 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 0.49 | 0.66 | 0.58 | 0.61 | +0.13 | +27.09% | 0.04 | 63 | 431 | 1.08 | -0.32 | 0.13 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.50 | 0.73 | 1.01 | 0.87 | 0.83 | +0.22 | +36.07% | 0.06 | 52 | 196 | 1.17 | -0.38 | 0.14 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.62 | 1.12 | 0.87 | 1.04 | +0.20 | +23.81% | 0.06 | 60 | 302 | 0.91 | -0.46 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 14.50 | 1.27 | 1.39 | 1.33 | 1.29 | +0.21 | +19.45% | 0.09 | 20 | 96 | 1.09 | -0.54 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 1.30 | 2.06 | 1.68 | 1.66 | +0.55 | +49.55% | 0.11 | 7 | 122 | 1.10 | -0.61 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.50 | 1.77 | 2.20 | 1.99 | 2.04 | +0.34 | +20.00% | 0.13 | 18 | 480 | 1.05 | -0.69 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 2.11 | 2.78 | 2.45 | 2.35 | +0.55 | +30.56% | 0.15 | 3 | 155 | 1.76 | -0.76 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.50 | 2.16 | 3.25 | 2.71 | 2.83 | +0.87 | +44.39% | 0.16 | 3 | 16 | 2.07 | -0.82 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 2.33 | 4.00 | 3.17 | 3.03 | -1.32 | -30.35% | 0.19 | 1 | 9 | 2.04 | -0.87 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 17.50 | 2.90 | 4.45 | 3.68 | 3.70 | +1.26 | +51.64% | 0.21 | 1 | 2 | 2.11 | -0.90 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 3.95 | 5.20 | 4.58 | % | 0.25 | 0 | 0 | 2.51 | -0.94 | 0.06 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 18.50 | 3.85 | 6.00 | 4.93 | 4.70 | -1.07 | -18.55% | 0.27 | 2 | 20 | 2.95 | -0.96 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 4.50 | 5.90 | 5.20 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.39 | -0.97 | 0.03 | -0.01 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 19.50 | 5.00 | 6.35 | 5.68 | 5.30 | % | 0.29 | 2 | 0 | 2.43 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 20.00 | 5.80 | 7.25 | 6.53 | 4.34 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.00 | -0.98 | 0.02 | 0.00 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 20.50 | 5.20 | 8.25 | 6.73 | 8.38 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.64 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 5.10 | 9.10 | 7.10 | 7.00 | % | 0.34 | 2 | 0 | 4.11 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 22.00 | 6.85 | 9.30 | 8.08 | 7.90 | % | 0.37 | 2 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 23.00 | 7.95 | 10.35 | 9.15 | 8.95 | % | 0.40 | 6 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 24.00 | 8.10 | 11.40 | 9.75 | 8.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 8.95 | 12.40 | 10.68 | 9.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 14.85 | 18.10 | 16.48 | 15.75 | % | 0.55 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |