Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.06 as of 7/20/2026 7:35:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 14.90 | 13.65 | 13.81 | +1.92 | +16.15% | 13.65 | 31 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 2.00 | 10.60 | 14.55 | 12.58 | 15.19 | 0.00 | 0.00% | 6.29 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 3.00 | 10.10 | 13.55 | 11.83 | 14.39 | 0.00 | 0.00% | 3.94 | 0 | 7 | 7.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 9.65 | 11.85 | 10.75 | 12.40 | 0.00 | 0.00% | 2.69 | 0 | 97 | 4.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 8.70 | 10.65 | 9.68 | 9.10 | +1.50 | +19.74% | 1.94 | 2 | 675 | 3.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 7.50 | 10.10 | 8.80 | 12.15 | 0.00 | 0.00% | 1.47 | 0 | 21 | 3.27 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 6.80 | 8.45 | 7.63 | 6.40 | 0.00 | 0.00% | 1.09 | 0 | 412 | 2.20 | 0.97 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 8.00 | 5.85 | 7.50 | 6.68 | 5.20 | 0.00 | 0.00% | 0.83 | 0 | 134 | 1.92 | 0.94 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 5.70 | 6.60 | 6.15 | 5.50 | +0.28 | +5.37% | 0.68 | 1 | 617 | 1.30 | 0.91 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 4.95 | 5.60 | 5.28 | 5.30 | +1.88 | +54.98% | 0.53 | 54 | 3,143 | 1.20 | 0.86 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 11.00 | 4.25 | 4.75 | 4.50 | 4.27 | +1.02 | +31.39% | 0.41 | 5 | 2,001 | 1.14 | 0.81 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | 3.95 | +1.35 | +51.93% | 0.31 | 52 | 1,141 | 1.04 | 0.75 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 13.00 | 3.05 | 3.20 | 3.13 | 3.22 | +1.17 | +57.08% | 0.24 | 138 | 4,884 | 1.03 | 0.69 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 2.56 | 2.71 | 2.64 | 2.77 | +1.07 | +62.95% | 0.19 | 477 | 7,357 | 1.03 | 0.62 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 15.00 | 2.14 | 2.29 | 2.22 | 2.22 | +0.87 | +64.45% | 0.15 | 424 | 9,449 | 1.03 | 0.56 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 16.00 | 1.78 | 1.93 | 1.86 | 2.00 | +0.80 | +66.67% | 0.12 | 119 | 3,245 | 1.02 | 0.50 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 17.00 | 1.47 | 1.63 | 1.55 | 1.50 | +0.55 | +57.90% | 0.09 | 304 | 9,035 | 1.02 | 0.44 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.00 | 1.22 | 1.36 | 1.29 | 1.29 | +0.50 | +63.30% | 0.07 | 238 | 5,130 | 1.02 | 0.39 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 0.99 | 1.21 | 1.10 | 1.19 | +0.62 | +108.78% | 0.06 | 49 | 688 | 1.04 | 0.34 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 20.00 | 0.82 | 0.95 | 0.89 | 0.94 | +0.45 | +91.84% | 0.04 | 2,708 | 9,862 | 1.02 | 0.30 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 21.00 | 0.67 | 0.84 | 0.76 | 0.78 | +0.41 | +110.82% | 0.04 | 321 | 3,685 | 1.03 | 0.26 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 22.00 | 0.56 | 0.90 | 0.73 | 0.75 | +0.48 | +177.78% | 0.03 | 126 | 4,098 | 1.08 | 0.23 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 23.00 | 0.44 | 0.62 | 0.53 | 0.58 | +0.33 | +132.00% | 0.02 | 92 | 1,194 | 1.03 | 0.20 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 24.00 | 0.38 | 0.50 | 0.44 | 0.45 | +0.21 | +87.50% | 0.02 | 211 | 996 | 1.03 | 0.18 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 0.30 | 0.62 | 0.46 | 0.38 | +0.19 | +100.00% | 0.02 | 168 | 14,225 | 1.10 | 0.15 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 26.00 | 0.09 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.95 | 0.14 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 27.00 | 0.01 | 0.54 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.93 | 0.12 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.44 | 0.23 | 0.18 | -0.01 | -5.27% | 0.01 | 1 | 5 | 0.94 | 0.11 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 29.00 | 0.01 | 0.48 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.99 | 0.09 | 0.03 | -0.01 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.18 | 0.10 | 0.16 | -0.04 | -20.00% | 0.00 | 20 | 2,842 | 0.89 | 0.08 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 31 | 1,654 | 1.01 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 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 | 3.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.47 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.03 | -21.43% | 0.02 | 10 | 219 | 1.33 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 8.00 | 0.15 | 0.26 | 0.21 | 0.19 | -0.12 | -38.71% | 0.03 | 1 | 559 | 1.11 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 0.32 | 0.60 | 0.46 | 0.33 | -0.18 | -35.30% | 0.05 | 14 | 727 | 1.20 | -0.09 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 0.45 | 0.82 | 0.64 | 0.53 | -0.24 | -31.17% | 0.06 | 49 | 3,191 | 1.14 | -0.14 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 11.00 | 0.79 | 0.90 | 0.85 | 0.80 | -0.33 | -29.21% | 0.08 | 25 | 9,549 | 1.08 | -0.19 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 12.00 | 1.14 | 1.23 | 1.19 | 1.17 | -0.38 | -24.52% | 0.10 | 89 | 2,022 | 1.06 | -0.25 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 13.00 | 1.46 | 1.66 | 1.56 | 1.47 | -0.63 | -30.00% | 0.12 | 126 | 4,968 | 1.03 | -0.31 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 2.05 | 2.12 | 2.09 | 2.02 | -0.68 | -25.19% | 0.15 | 9,832 | 1,517 | 1.03 | -0.38 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 15.00 | 2.59 | 2.75 | 2.67 | 2.54 | -0.86 | -25.30% | 0.18 | 12 | 800 | 1.04 | -0.44 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 16.00 | 3.20 | 3.40 | 3.30 | 3.25 | -0.95 | -22.62% | 0.21 | 45 | 546 | 1.04 | -0.50 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 17.00 | 3.90 | 4.10 | 4.00 | 3.89 | -1.14 | -22.67% | 0.24 | 1 | 1,216 | 1.05 | -0.56 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.00 | 4.65 | 4.80 | 4.73 | 4.60 | -1.22 | -20.97% | 0.26 | 12 | 1,304 | 1.04 | -0.61 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 5.40 | 5.55 | 5.48 | 5.50 | -1.30 | -19.12% | 0.29 | 4 | 128 | 1.03 | -0.66 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 20.00 | 6.25 | 6.40 | 6.33 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 667 | 1.04 | -0.70 | 0.06 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 21.00 | 7.10 | 7.65 | 7.38 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 40 | 1.14 | -0.74 | 0.05 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 22.00 | 8.00 | 8.10 | 8.05 | 10.15 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.04 | -0.77 | 0.05 | -0.02 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 23.00 | 8.20 | 9.40 | 8.80 | 8.27 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.30 | -0.80 | 0.05 | -0.01 | 6/9/2026 | 7/20/2026 3:59:59 PM EST |
| 24.00 | 8.70 | 10.80 | 9.75 | 8.73 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.58 | -0.82 | 0.04 | -0.01 | 6/4/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 10.10 | 11.15 | 10.63 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 161 | 1.29 | -0.85 | 0.04 | -0.01 | 6/15/2026 | 7/20/2026 3:59:59 PM EST |
| 26.00 | 10.75 | 12.90 | 11.83 | % | 0.46 | 0 | 0 | 1.75 | -0.86 | 0.03 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 27.00 | 11.60 | 13.85 | 12.73 | % | 0.47 | 0 | 0 | 1.78 | -0.88 | 0.03 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 28.00 | 12.70 | 14.85 | 13.78 | % | 0.49 | 0 | 0 | 1.84 | -0.89 | 0.03 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 29.00 | 13.25 | 15.80 | 14.53 | % | 0.50 | 0 | 0 | 1.87 | -0.91 | 0.03 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 30.00 | 14.85 | 16.45 | 15.65 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 32 | 1.73 | -0.92 | 0.02 | -0.01 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 35.00 | 18.45 | 21.75 | 20.10 | % | 0.57 | 0 | 0 | 2.11 | -0.96 | 0.01 | -0.01 | 7/20/2026 3:59:59 PM EST |