Options Chain for CLEANSPARK INC COM NEW (CLSK) - $15.67 as of 7/24/2026 7:39:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.85 | 14.25 | 13.55 | 14.10 | -0.40 | -2.76% | 13.55 | 1 | 135 | 8.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 2.00 | 10.65 | 14.65 | 12.65 | 15.19 | 0.00 | 0.00% | 6.33 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:01 PM EST |
| 3.00 | 10.15 | 13.65 | 11.90 | 14.39 | 0.00 | 0.00% | 3.97 | 0 | 7 | 7.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:01 PM EST |
| 4.00 | 10.15 | 11.85 | 11.00 | 11.70 | 0.00 | 0.00% | 2.75 | 0 | 98 | 4.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 5.00 | 9.30 | 10.90 | 10.10 | 9.10 | 0.00 | 0.00% | 2.02 | 0 | 675 | 3.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 6.00 | 7.35 | 10.70 | 9.03 | 12.15 | 0.00 | 0.00% | 1.50 | 0 | 21 | 3.88 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 4:00:01 PM EST |
| 7.00 | 6.65 | 8.55 | 7.60 | 6.40 | 0.00 | 0.00% | 1.09 | 0 | 412 | 2.25 | 0.98 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 8.00 | 6.30 | 7.60 | 6.95 | 8.20 | 0.00 | 0.00% | 0.87 | 0 | 133 | 1.97 | 0.96 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 9.00 | 5.35 | 6.95 | 6.15 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 616 | 1.95 | 0.92 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 4.20 | 6.10 | 5.15 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 3,149 | 1.76 | 0.88 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 11.00 | 3.60 | 5.25 | 4.43 | 4.90 | -0.30 | -5.77% | 0.40 | 1 | 2,006 | 1.59 | 0.82 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 12.00 | 3.55 | 3.80 | 3.68 | 3.85 | -0.65 | -14.45% | 0.31 | 8 | 1,084 | 1.04 | 0.76 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 13.00 | 2.82 | 3.20 | 3.01 | 3.06 | -1.11 | -26.62% | 0.23 | 39 | 4,883 | 0.99 | 0.69 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 2.27 | 2.67 | 2.47 | 2.54 | -0.71 | -21.85% | 0.18 | 40 | 6,959 | 0.97 | 0.62 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 1.99 | 2.24 | 2.12 | 2.11 | -0.69 | -24.65% | 0.14 | 536 | 9,228 | 1.01 | 0.55 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 1.60 | 1.74 | 1.67 | 1.66 | -0.70 | -29.67% | 0.10 | 265 | 3,359 | 0.97 | 0.48 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 1.34 | 1.40 | 1.37 | 1.39 | -0.66 | -32.20% | 0.08 | 213 | 9,761 | 0.97 | 0.42 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 1.09 | 1.14 | 1.12 | 1.15 | -0.47 | -29.02% | 0.06 | 168 | 5,214 | 0.98 | 0.36 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 0.89 | 0.93 | 0.91 | 0.93 | -0.52 | -35.87% | 0.05 | 47 | 1,894 | 0.97 | 0.31 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 0.72 | 0.78 | 0.75 | 0.76 | -0.47 | -38.22% | 0.04 | 130 | 9,169 | 0.98 | 0.26 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.59 | 0.64 | 0.62 | 0.63 | -0.33 | -34.38% | 0.03 | 61 | 3,791 | 0.98 | 0.22 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 0.48 | 0.58 | 0.53 | 0.52 | -0.24 | -31.58% | 0.02 | 409 | 4,226 | 1.00 | 0.18 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.27 | 0.64 | 0.46 | 0.44 | -0.23 | -34.33% | 0.02 | 4 | 1,709 | 1.01 | 0.15 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.21 | 0.61 | 0.41 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 960 | 1.03 | 0.13 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.23 | 0.57 | 0.40 | 0.35 | -0.14 | -28.58% | 0.02 | 22 | 14,151 | 1.08 | 0.11 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.15 | 0.37 | 0.26 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.02 | 0.09 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 0.02 | 0.53 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.99 | 0.07 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 28.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.46 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.01 | 0.05 | 0.02 | -0.01 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.02 | -11.12% | 0.00 | 50 | 2,809 | 1.13 | 0.04 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 20 | 1,692 | 1.23 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 548 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.21 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.36 | 0.18 | 0.10 | +0.03 | +42.86% | 0.03 | 2 | 236 | 1.60 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 8.00 | 0.02 | 0.38 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 1 | 562 | 1.06 | -0.04 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 9.00 | 0.06 | 0.51 | 0.29 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 641 | 1.01 | -0.08 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 0.31 | 0.55 | 0.43 | 0.44 | +0.10 | +29.42% | 0.04 | 3 | 3,129 | 1.01 | -0.12 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 11.00 | 0.66 | 0.79 | 0.73 | 0.65 | +0.13 | +25.00% | 0.07 | 16 | 9,462 | 1.04 | -0.18 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 12.00 | 0.98 | 1.03 | 1.01 | 1.02 | +0.18 | +21.43% | 0.08 | 72 | 1,963 | 1.00 | -0.24 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 13.00 | 1.38 | 1.43 | 1.41 | 1.25 | +0.15 | +13.64% | 0.11 | 42 | 5,042 | 0.99 | -0.31 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 1.86 | 1.93 | 1.90 | 1.89 | +0.37 | +24.35% | 0.14 | 37 | 10,234 | 0.99 | -0.38 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 2.41 | 2.49 | 2.45 | 2.43 | +0.48 | +24.62% | 0.16 | 247 | 818 | 0.98 | -0.45 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.58 | +23.49% | 0.19 | 262 | 558 | 0.98 | -0.52 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 3.70 | 3.85 | 3.78 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1,211 | 0.98 | -0.58 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 4.40 | 4.65 | 4.53 | 3.87 | 0.00 | 0.00% | 0.25 | 0 | 1,306 | 0.98 | -0.64 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 4.90 | 5.45 | 5.18 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 123 | 0.91 | -0.69 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 5.90 | 6.25 | 6.08 | 5.32 | 0.00 | 0.00% | 0.30 | 0 | 626 | 0.95 | -0.74 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 6.15 | 7.70 | 6.93 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.37 | -0.78 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 7.00 | 8.80 | 7.90 | 7.70 | +0.50 | +6.95% | 0.36 | 2 | 41 | 1.50 | -0.82 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 8.10 | 8.90 | 8.50 | 8.27 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.09 | -0.85 | 0.04 | -0.01 | 6/9/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 8.45 | 10.70 | 9.58 | 8.73 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.60 | -0.87 | 0.04 | -0.01 | 6/4/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 9.65 | 11.50 | 10.58 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 161 | 1.56 | -0.89 | 0.03 | -0.01 | 6/15/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 9.50 | 12.85 | 11.18 | % | 0.43 | 0 | 0 | 1.80 | -0.91 | 0.03 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 27.00 | 11.25 | 13.80 | 12.53 | % | 0.46 | 0 | 0 | 1.83 | -0.93 | 0.03 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 28.00 | 12.20 | 14.80 | 13.50 | % | 0.48 | 0 | 0 | 1.89 | -0.94 | 0.02 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 29.00 | 13.15 | 15.75 | 14.45 | % | 0.50 | 0 | 0 | 1.92 | -0.95 | 0.02 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 14.65 | 16.50 | 15.58 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.84 | -0.96 | 0.02 | 0.00 | 6/18/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 19.15 | 21.70 | 20.43 | % | 0.58 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:01 PM EST |