Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.19 as of 8/13/2026 6:38:12 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 | 5.25 | 7.60 | 6.43 | 6.67 | 0.00 | 0.00% | 1.29 | 0 | 112 | 4.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 6.00 | 3.70 | 7.05 | 5.38 | 5.75 | 0.00 | 0.00% | 0.90 | 0 | 12 | 3.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 7.00 | 2.76 | 6.10 | 4.43 | % | 0.63 | 0 | 0 | 3.21 | 0.99 | 0.01 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 7.50 | 2.66 | 5.65 | 4.16 | % | 0.55 | 0 | 0 | 2.99 | 0.98 | 0.02 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 8.00 | 2.60 | 4.00 | 3.30 | % | 0.41 | 0 | 0 | 1.35 | 0.96 | 0.03 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 8.50 | 2.35 | 4.25 | 3.30 | % | 0.39 | 0 | 0 | 2.25 | 0.94 | 0.05 | -0.01 | 8/14/2026 11:59:00 AM EST | |||
| 9.00 | 1.91 | 3.20 | 2.56 | % | 0.28 | 0 | 0 | 1.45 | 0.89 | 0.07 | -0.01 | 8/14/2026 11:59:00 AM EST | |||
| 9.50 | 1.16 | 2.81 | 1.99 | % | 0.21 | 0 | 0 | 1.37 | 0.84 | 0.10 | -0.01 | 8/14/2026 11:59:00 AM EST | |||
| 10.00 | 1.57 | 2.70 | 2.14 | 1.85 | -0.15 | -7.50% | 0.21 | 1 | 15 | 0.92 | 0.78 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 10.50 | 1.57 | 1.84 | 1.71 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.64 | 0.71 | 0.14 | -0.02 | 8/10/2026 | 8/14/2026 11:59:00 AM EST |
| 11.00 | 1.31 | 1.57 | 1.44 | 1.52 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.70 | 0.63 | 0.15 | -0.02 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 11.50 | 1.12 | 1.39 | 1.26 | 1.17 | +0.03 | +2.64% | 0.11 | 117 | 61 | 0.79 | 0.55 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 12.00 | 0.91 | 1.00 | 0.96 | 0.86 | -0.04 | -4.45% | 0.08 | 10 | 73 | 0.78 | 0.48 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 12.50 | 0.72 | 0.79 | 0.76 | 0.72 | -0.03 | -4.00% | 0.06 | 5 | 47 | 0.78 | 0.40 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 13.00 | 0.53 | 0.71 | 0.62 | 0.51 | -0.06 | -10.53% | 0.05 | 4 | 90 | 0.85 | 0.33 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 13.50 | 0.46 | 0.50 | 0.48 | 0.40 | -0.03 | -6.98% | 0.04 | 17 | 83 | 0.80 | 0.27 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 14.00 | 0.29 | 0.40 | 0.35 | 0.33 | -0.22 | -40.00% | 0.02 | 2 | 51 | 0.82 | 0.22 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 14.50 | 0.22 | 0.39 | 0.31 | 0.30 | -0.11 | -26.83% | 0.02 | 1 | 7 | 0.72 | 0.17 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 15.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.03 | -13.05% | 0.02 | 57 | 314 | 0.86 | 0.13 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 15.50 | 0.11 | 0.24 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.10 | 0.07 | -0.01 | 8/12/2026 | 8/14/2026 11:59:00 AM EST |
| 16.00 | 0.06 | 0.32 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.92 | 0.08 | 0.06 | -0.01 | 8/12/2026 | 8/14/2026 11:59:00 AM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.06 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 11:59:00 AM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 3,536 | 0.89 | 0.04 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.76 | 0.03 | 0.03 | 0.00 | 8/12/2026 | 8/14/2026 11:59:00 AM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.23 | 0.02 | 0.02 | 0.00 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 18.50 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.65 | 0.02 | 0.02 | 0.00 | 8/6/2026 | 8/14/2026 11:59:00 AM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 11:59:00 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.00 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/14/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.90 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 11:59:00 AM EST |
| 21.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 11:59:00 AM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 27.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 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 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 6.00 | 0.00 | 0.86 | 0.43 | % | 0.07 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 7.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.62 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 11:59:00 AM EST |
| 7.50 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.83 | -0.02 | 0.02 | 0.00 | 8/6/2026 | 8/14/2026 11:59:00 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.04 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 11:59:00 AM EST |
| 8.50 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.59 | -0.06 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 11:59:00 AM EST |
| 9.00 | 0.02 | 0.18 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 11 | 0.70 | -0.11 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 9.50 | 0.17 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.02 | 5,520 | 65 | 0.79 | -0.16 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 10.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 0.03 | 1 | 463 | 0.78 | -0.22 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 10.50 | 0.41 | 0.47 | 0.44 | 0.47 | -0.09 | -16.08% | 0.04 | 15 | 757 | 0.77 | -0.29 | 0.14 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 11.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.10 | -13.34% | 0.06 | 23 | 464 | 0.78 | -0.37 | 0.15 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 11.50 | 0.82 | 0.89 | 0.86 | 0.92 | -0.10 | -9.81% | 0.07 | 25 | 24 | 0.78 | -0.45 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 12.00 | 1.10 | 1.16 | 1.13 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.78 | -0.52 | 0.16 | -0.02 | 8/13/2026 | 8/14/2026 11:59:00 AM EST |
| 12.50 | 1.39 | 1.47 | 1.43 | 1.60 | +0.25 | +18.52% | 0.11 | 1 | 43 | 0.77 | -0.60 | 0.16 | -0.02 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 13.00 | 1.72 | 2.00 | 1.86 | 1.67 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.34 | -0.67 | 0.15 | -0.02 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 13.50 | 2.03 | 2.37 | 2.20 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 205 | 0.90 | -0.73 | 0.13 | -0.01 | 8/11/2026 | 8/14/2026 11:59:00 AM EST |
| 14.00 | 2.46 | 2.77 | 2.62 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.21 | -0.78 | 0.12 | -0.01 | 8/5/2026 | 8/14/2026 11:59:00 AM EST |
| 14.50 | 2.60 | 4.35 | 3.48 | 3.12 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.84 | -0.83 | 0.10 | -0.01 | 8/10/2026 | 8/14/2026 11:59:00 AM EST |
| 15.00 | 2.85 | 4.65 | 3.75 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.78 | -0.87 | 0.09 | -0.01 | 8/7/2026 | 8/14/2026 11:59:00 AM EST |
| 15.50 | 3.75 | 4.55 | 4.15 | 4.23 | +0.60 | +16.53% | 0.27 | 2 | 63 | 0.97 | -0.90 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 11:59:00 AM EST |
| 16.00 | 3.55 | 5.65 | 4.60 | 2.86 | 0.00 | 0.00% | 0.29 | 0 | 172 | 1.95 | -0.92 | 0.06 | -0.01 | 8/3/2026 | 8/14/2026 11:59:00 AM EST |
| 16.50 | 3.95 | 6.30 | 5.13 | % | 0.31 | 0 | 0 | 2.15 | -0.94 | 0.05 | -0.01 | 8/14/2026 11:59:00 AM EST | |||
| 17.00 | 4.40 | 6.75 | 5.58 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.18 | -0.96 | 0.04 | 0.00 | 8/3/2026 | 8/14/2026 11:59:00 AM EST |
| 17.50 | 4.90 | 7.25 | 6.08 | 3.78 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.25 | -0.97 | 0.03 | 0.00 | 8/3/2026 | 8/14/2026 11:59:00 AM EST |
| 18.00 | 5.05 | 7.55 | 6.30 | 4.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.28 | -0.98 | 0.02 | 0.00 | 7/31/2026 | 8/14/2026 11:59:00 AM EST |
| 18.50 | 5.50 | 8.25 | 6.88 | 4.75 | 0.00 | 0.00% | 0.37 | 0 | 50 | 2.38 | -0.98 | 0.02 | 0.00 | 8/3/2026 | 8/14/2026 11:59:00 AM EST |
| 19.00 | 5.80 | 8.95 | 7.38 | % | 0.39 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 19.50 | 7.10 | 9.35 | 8.23 | % | 0.42 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 20.00 | 7.60 | 9.85 | 8.73 | % | 0.44 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 21.00 | 8.00 | 10.75 | 9.38 | % | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 22.00 | 9.65 | 11.75 | 10.70 | % | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 23.00 | 10.50 | 12.75 | 11.63 | % | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 24.00 | 10.45 | 13.75 | 12.10 | % | 0.50 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 25.00 | 11.35 | 14.95 | 13.15 | % | 0.53 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 26.00 | 12.45 | 15.75 | 14.10 | % | 0.54 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 27.00 | 13.20 | 17.35 | 15.28 | % | 0.57 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 28.00 | 14.35 | 18.35 | 16.35 | % | 0.58 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST | |||
| 29.00 | 15.20 | 19.35 | 17.28 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:00 AM EST |