Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.75 as of 8/26/2026 2:40:11 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 | 6.55 | 8.15 | 7.35 | 7.55 | +1.03 | +15.80% | 1.47 | 4 | 113 | 5.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 6.00 | 5.85 | 6.65 | 6.25 | 6.56 | 0.00 | 0.00% | 1.04 | 0 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 6.50 | 4.85 | 7.15 | 6.00 | % | 0.92 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 7.00 | 4.55 | 6.30 | 5.43 | 5.54 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 7.50 | 4.05 | 5.95 | 5.00 | 4.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 8.00 | 3.30 | 5.25 | 4.28 | % | 0.54 | 0 | 0 | 3.29 | 0.99 | 0.02 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 8.50 | 2.48 | 5.00 | 3.74 | 4.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.35 | 0.98 | 0.03 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 9.00 | 2.60 | 4.40 | 3.50 | 3.53 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.91 | 0.96 | 0.04 | -0.01 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 9.50 | 2.10 | 3.90 | 3.00 | % | 0.32 | 0 | 0 | 2.63 | 0.92 | 0.07 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 10.00 | 2.08 | 2.60 | 2.34 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.34 | 0.87 | 0.09 | -0.01 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 10.50 | 1.41 | 2.93 | 2.17 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.12 | 0.81 | 0.12 | -0.02 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 11.00 | 1.11 | 2.12 | 1.62 | 1.65 | -0.40 | -19.52% | 0.15 | 7 | 20 | 1.52 | 0.74 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 11.50 | 1.11 | 1.41 | 1.26 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.90 | 0.66 | 0.17 | -0.02 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 12.00 | 0.84 | 1.12 | 0.98 | 0.96 | -0.42 | -30.44% | 0.08 | 377 | 393 | 0.89 | 0.56 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 12.50 | 0.50 | 0.80 | 0.65 | 0.82 | -0.26 | -24.08% | 0.05 | 424 | 1,040 | 0.78 | 0.47 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 13.00 | 0.50 | 0.61 | 0.56 | 0.59 | -0.31 | -34.45% | 0.04 | 480 | 1,924 | 0.87 | 0.39 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 13.50 | 0.18 | 0.45 | 0.32 | 0.43 | -0.21 | -32.82% | 0.02 | 16 | 315 | 0.74 | 0.31 | 0.16 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.58 | 0.34 | 0.26 | -0.27 | -50.95% | 0.02 | 17 | 251 | 0.89 | 0.25 | 0.14 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 14.50 | 0.15 | 0.41 | 0.28 | 0.21 | -0.20 | -48.78% | 0.02 | 20 | 120 | 0.95 | 0.19 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 15.00 | 0.01 | 0.37 | 0.19 | 0.13 | -0.15 | -53.58% | 0.01 | 41 | 690 | 0.84 | 0.15 | 0.10 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 15.50 | 0.05 | 0.53 | 0.29 | 0.12 | -0.10 | -45.46% | 0.02 | 26 | 18 | 1.11 | 0.11 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 16.00 | 0.04 | 0.14 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.90 | 0.09 | 0.07 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.06 | 0.05 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,537 | 1.08 | 0.04 | 0.04 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.01 | 4 | 28 | 1.46 | 0.03 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 18.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 87 | 1.08 | 0.03 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.02 | 0.02 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.28 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 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 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | -0.01 | 0.02 | 0.00 | 8/13/2026 | 8/26/2026 3:59:51 PM EST |
| 8.50 | 0.01 | 0.30 | 0.16 | 0.09 | +0.03 | +50.00% | 0.02 | 1 | 4 | 1.26 | -0.02 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.08 | -0.04 | 0.04 | -0.01 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,066 | 0.98 | -0.08 | 0.07 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 10.00 | 0.02 | 0.30 | 0.16 | 0.13 | +0.01 | +8.34% | 0.02 | 46 | 599 | 0.83 | -0.13 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.05 | +29.42% | 0.02 | 7 | 899 | 0.84 | -0.19 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 11.00 | 0.28 | 0.54 | 0.41 | 0.34 | +0.08 | +30.77% | 0.04 | 16 | 558 | 0.90 | -0.26 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 11.50 | 0.46 | 0.57 | 0.52 | 0.50 | +0.09 | +21.96% | 0.05 | 127 | 259 | 0.81 | -0.34 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 12.00 | 0.63 | 0.87 | 0.75 | 0.71 | +0.09 | +14.52% | 0.06 | 103 | 168 | 0.82 | -0.44 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 12.50 | 0.96 | 1.31 | 1.14 | 0.99 | +0.21 | +26.93% | 0.09 | 26 | 77 | 0.93 | -0.53 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 13.00 | 1.27 | 1.84 | 1.56 | 1.06 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.03 | -0.61 | 0.18 | -0.03 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 13.50 | 1.22 | 2.16 | 1.69 | 1.47 | +0.16 | +12.22% | 0.13 | 2 | 231 | 1.30 | -0.69 | 0.16 | -0.02 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 14.00 | 1.62 | 2.32 | 1.97 | 1.91 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.09 | -0.75 | 0.14 | -0.02 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 14.50 | 2.04 | 2.83 | 2.44 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.22 | -0.81 | 0.12 | -0.02 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 15.00 | 2.50 | 3.60 | 3.05 | 3.36 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.64 | -0.85 | 0.10 | -0.02 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 15.50 | 3.15 | 4.05 | 3.60 | 4.23 | 0.00 | 0.00% | 0.23 | 0 | 65 | 1.70 | -0.89 | 0.08 | -0.01 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 16.00 | 3.45 | 4.80 | 4.13 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 172 | 2.08 | -0.91 | 0.07 | -0.01 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 16.50 | 4.10 | 5.10 | 4.60 | % | 0.28 | 0 | 0 | 1.97 | -0.94 | 0.05 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 17.00 | 3.60 | 6.35 | 4.98 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.86 | -0.96 | 0.04 | -0.01 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 17.50 | 4.85 | 5.65 | 5.25 | 3.78 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.57 | -0.97 | 0.03 | 0.00 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 18.00 | 4.80 | 7.10 | 5.95 | 5.91 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.79 | -0.97 | 0.03 | 0.00 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 18.50 | 5.35 | 7.60 | 6.48 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 50 | 2.88 | -0.98 | 0.02 | 0.00 | 8/3/2026 | 8/26/2026 3:59:51 PM EST |
| 19.00 | 5.60 | 8.55 | 7.08 | % | 0.37 | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 19.50 | 6.20 | 8.30 | 7.25 | % | 0.37 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 20.00 | 5.80 | 9.80 | 7.80 | % | 0.39 | 0 | 0 | 3.85 | -1.00 | 0.01 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 21.00 | 7.75 | 9.80 | 8.78 | 8.65 | % | 0.42 | 2 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST | |
| 22.00 | 7.80 | 11.80 | 9.80 | % | 0.45 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 23.00 | 9.80 | 12.30 | 11.05 | % | 0.48 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 24.00 | 10.55 | 13.80 | 12.18 | % | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 25.00 | 10.75 | 14.80 | 12.78 | % | 0.51 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 26.00 | 12.15 | 15.20 | 13.68 | % | 0.53 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 27.00 | 13.15 | 16.80 | 14.98 | 15.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 28.00 | 14.35 | 17.85 | 16.10 | % | 0.58 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 29.00 | 15.55 | 18.40 | 16.98 | % | 0.59 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST |