Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.06 as of 9/2/2026 10:30:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.85 | 6.25 | 6.05 | 6.02 | -0.05 | -0.83% | 1.21 | 5 | 80 | 8.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 6.00 | 4.65 | 5.15 | 4.90 | 5.16 | +0.09 | +1.78% | 0.82 | 7 | 19 | 5.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 6.50 | 4.30 | 4.80 | 4.55 | 4.51 | -0.09 | -1.96% | 0.70 | 3 | 16 | 5.84 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 7.00 | 3.40 | 4.40 | 3.90 | 4.11 | 0.00 | 0.00% | 0.56 | 0 | 24 | 6.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 7.50 | 2.70 | 4.05 | 3.38 | 3.68 | 0.00 | 0.00% | 0.45 | 0 | 8 | 6.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 8.00 | 2.60 | 3.15 | 2.88 | 3.10 | -0.16 | -4.91% | 0.36 | 1 | 23 | 8.43 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 8.50 | 1.80 | 3.40 | 2.60 | 2.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 9.00 | 1.32 | 2.46 | 1.89 | 2.11 | 0.00 | 0.00% | 0.21 | 0 | 10 | 3.99 | 0.99 | 0.02 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 9.50 | 0.83 | 1.97 | 1.40 | 1.78 | 0.00 | 0.00% | 0.15 | 0 | 25 | 3.40 | 0.96 | 0.09 | -0.01 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 10.00 | 0.56 | 1.24 | 0.90 | 0.90 | -0.30 | -25.00% | 0.09 | 1 | 111 | 1.98 | 0.87 | 0.22 | -0.04 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 10.50 | 0.61 | 0.70 | 0.66 | 0.57 | -0.25 | -30.49% | 0.06 | 300 | 122 | 1.03 | 0.70 | 0.39 | -0.07 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 11.00 | 0.29 | 0.39 | 0.34 | 0.34 | -0.08 | -19.05% | 0.03 | 139 | 616 | 1.01 | 0.48 | 0.46 | -0.08 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 11.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 477 | 4,887 | 1.06 | 0.28 | 0.38 | -0.07 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 337 | 8,089 | 1.08 | 0.15 | 0.26 | -0.05 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 3,569 | 1.18 | 0.07 | 0.15 | -0.03 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 96 | 3,678 | 1.20 | 0.03 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,152 | 1.31 | 0.01 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,488 | 1.50 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,623 | 3.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 295 | 4.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:01 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:01 AM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 313 | 3.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 27 | 3.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.02 | -33.34% | 0.01 | 2 | 49 | 6.28 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 950 | 3.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:01 AM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 6.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 3.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:01 AM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:01 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:01 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:01 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:01 AM EST |
| 28.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:01 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:01 AM 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 6.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 9:59:01 AM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:01 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:01 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 127 | 1.30 | -0.01 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 155 | 1.47 | -0.04 | 0.09 | -0.01 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 19 | 6,211 | 1.04 | -0.13 | 0.22 | -0.04 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 10.50 | 0.13 | 0.15 | 0.14 | 0.20 | +0.07 | +53.85% | 0.01 | 69 | 2,082 | 1.00 | -0.30 | 0.39 | -0.07 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.01 | +3.03% | 0.03 | 41 | 5,507 | 0.98 | -0.52 | 0.46 | -0.08 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 11.50 | 0.62 | 0.73 | 0.68 | 0.73 | +0.13 | +21.67% | 0.06 | 16 | 1,605 | 1.01 | -0.72 | 0.38 | -0.07 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 12.00 | 1.01 | 1.12 | 1.07 | 1.04 | +0.10 | +10.64% | 0.09 | 74 | 945 | 1.43 | -0.85 | 0.26 | -0.05 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 12.50 | 1.46 | 1.59 | 1.53 | 1.58 | +0.14 | +9.73% | 0.12 | 5 | 911 | 1.60 | -0.93 | 0.15 | -0.03 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 13.00 | 1.88 | 2.08 | 1.98 | 2.02 | +0.07 | +3.59% | 0.15 | 4 | 367 | 2.15 | -0.97 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 13.50 | 2.20 | 2.81 | 2.51 | 2.52 | +0.14 | +5.89% | 0.19 | 1 | 240 | 2.92 | -0.99 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 14.00 | 2.86 | 3.10 | 2.98 | 2.94 | 0.00 | 0.00% | 0.21 | 0 | 107 | 4.78 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 14.50 | 3.40 | 3.80 | 3.60 | 3.27 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 15.00 | 3.85 | 4.25 | 4.05 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 38 | 6.05 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 15.50 | 4.15 | 4.85 | 4.50 | 4.17 | 0.00 | 0.00% | 0.29 | 0 | 4 | 7.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 16.00 | 3.75 | 6.70 | 5.23 | 4.71 | 0.00 | 0.00% | 0.33 | 0 | 5 | 8.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 16.50 | 4.25 | 7.20 | 5.73 | 5.62 | +0.47 | +9.13% | 0.35 | 1 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 17.00 | 4.80 | 7.35 | 6.08 | 5.96 | +0.38 | +6.81% | 0.36 | 1 | 2 | 8.38 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 17.50 | 5.85 | 6.65 | 6.25 | 6.62 | +0.79 | +13.56% | 0.36 | 1 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 18.00 | 6.85 | 7.20 | 7.03 | 6.93 | +0.01 | +0.15% | 0.39 | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 18.50 | 6.45 | 7.75 | 7.10 | 7.29 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 19.00 | 6.85 | 8.15 | 7.50 | 7.83 | +0.11 | +1.43% | 0.39 | 2 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 19.50 | 7.25 | 10.35 | 8.80 | 8.18 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 20.00 | 7.90 | 9.15 | 8.53 | 8.74 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 20.50 | 8.25 | 11.35 | 9.80 | 9.37 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 21.00 | 8.85 | 10.20 | 9.53 | 9.80 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 22.00 | 10.00 | 11.05 | 10.53 | 10.65 | 0.00 | 0.00% | 0.48 | 0 | 8 | 5.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 23.00 | 10.75 | 12.30 | 11.53 | 12.07 | +0.13 | +1.09% | 0.50 | 1 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 24.00 | 11.75 | 13.80 | 12.78 | 13.17 | +0.47 | +3.71% | 0.53 | 1 | 1 | 9.68 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 25.00 | 13.00 | 14.30 | 13.65 | 13.92 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 26.00 | 13.75 | 15.45 | 14.60 | 14.85 | 0.00 | 0.00% | 0.56 | 0 | 10 | 8.39 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:01 AM EST |
| 27.00 | 15.60 | 16.40 | 16.00 | 16.07 | +0.31 | +1.97% | 0.59 | 2 | 11 | 8.12 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 28.00 | 16.75 | 17.30 | 17.03 | 17.07 | +0.25 | +1.49% | 0.61 | 2 | 2 | 7.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 29.00 | 17.35 | 18.30 | 17.83 | 17.96 | +0.18 | +1.02% | 0.61 | 1 | 1 | 7.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |
| 30.00 | 18.35 | 19.35 | 18.85 | 19.02 | +0.27 | +1.44% | 0.63 | 2 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:01 AM EST |