Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.67 as of 9/14/2026 10:25:33 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 | 12.05 | 12.70 | 12.38 | 12.20 | +2.20 | +22.00% | 12.38 | 7 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 2.00 | 10.10 | 11.75 | 10.93 | 11.43 | 0.00 | 0.00% | 5.46 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 AM EST |
| 3.00 | 10.10 | 10.75 | 10.43 | 10.28 | -0.26 | -2.47% | 3.48 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 4.00 | 9.05 | 9.75 | 9.40 | 9.23 | +0.16 | +1.77% | 2.35 | 4 | 100 | 8.07 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 5.00 | 7.90 | 8.70 | 8.30 | 7.65 | 0.00 | 0.00% | 1.66 | 0 | 586 | 7.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:58:58 AM EST |
| 6.00 | 7.35 | 7.85 | 7.60 | 7.53 | -0.01 | -0.14% | 1.27 | 4 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 6.50 | 6.15 | 7.50 | 6.83 | 7.03 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 AM EST |
| 7.00 | 5.80 | 6.70 | 6.25 | 6.23 | -0.55 | -8.12% | 0.89 | 1 | 415 | 6.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 7.50 | 5.25 | 6.30 | 5.78 | 5.80 | -0.10 | -1.70% | 0.77 | 1 | 2 | 6.40 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 8.00 | 4.65 | 5.80 | 5.23 | 5.46 | 0.00 | 0.00% | 0.65 | 0 | 132 | 5.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 8.50 | 4.05 | 6.25 | 5.15 | 5.19 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 9.00 | 3.55 | 4.90 | 4.23 | 4.76 | 0.00 | 0.00% | 0.47 | 0 | 577 | 4.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 9.50 | 3.10 | 4.20 | 3.65 | 3.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 10.00 | 2.90 | 3.70 | 3.30 | 3.87 | 0.00 | 0.00% | 0.33 | 0 | 3,368 | 2.41 | 0.99 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 10.50 | 2.06 | 3.65 | 2.86 | 3.13 | 0.00 | 0.00% | 0.27 | 0 | 89 | 4.04 | 0.98 | 0.03 | -0.01 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 11.00 | 2.40 | 2.71 | 2.56 | 2.40 | -0.20 | -7.70% | 0.23 | 15 | 2,393 | 2.60 | 0.95 | 0.07 | -0.02 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 11.50 | 1.57 | 2.26 | 1.92 | 1.71 | -0.59 | -25.66% | 0.17 | 5 | 358 | 1.72 | 0.91 | 0.12 | -0.03 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 12.00 | 1.59 | 1.84 | 1.72 | 1.56 | -0.29 | -15.68% | 0.14 | 143 | 16,438 | 0.92 | 0.83 | 0.18 | -0.05 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 12.50 | 1.19 | 1.32 | 1.26 | 1.22 | -0.06 | -4.69% | 0.10 | 22 | 2,207 | 0.94 | 0.72 | 0.24 | -0.06 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 13.00 | 0.83 | 0.95 | 0.89 | 0.83 | -0.13 | -13.55% | 0.07 | 234 | 10,598 | 0.95 | 0.58 | 0.28 | -0.07 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 13.50 | 0.56 | 0.62 | 0.59 | 0.58 | -0.11 | -15.95% | 0.04 | 978 | 2,101 | 0.94 | 0.44 | 0.29 | -0.07 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 14.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.05 | -11.37% | 0.03 | 796 | 12,699 | 0.95 | 0.31 | 0.25 | -0.06 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 14.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.06 | -21.43% | 0.02 | 607 | 4,583 | 0.96 | 0.20 | 0.20 | -0.05 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 1,987 | 19,757 | 0.98 | 0.13 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 128 | 3,239 | 1.01 | 0.07 | 0.10 | -0.02 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 70 | 5,791 | 1.04 | 0.04 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.25 | 0.02 | 0.03 | -0.01 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 16,349 | 1.22 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 63 | 9,034 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,193 | 3.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,468 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,845 | 4.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,280 | 3.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,561 | 4.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:58:58 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 3.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,248 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:58:58 AM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 5.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.29 | +0.13 | +81.25% | 0.00 | 1 | 101 | 4.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 28.00 | 0.00 | 0.51 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 9:58:58 AM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.24 | +0.16 | +200.00% | 0.00 | 1 | 236 | 4.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,312 | 2.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,759 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 9:58:58 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/14/2026 9:58:58 AM EST |
| 4.00 | 0.00 | 1.89 | 0.95 | 0.01 | 0.00 | 0.00% | 0.24 | 0 | 548 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 9:58:58 AM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 6.50 | 0.00 | 1.63 | 0.82 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 7.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 270 | 4.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:58 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 802 | 2.57 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 8.50 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 47 | 4.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:58:58 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,819 | 1.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 140 | 9,499 | 1.63 | -0.01 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 60 | 542 | 1.74 | -0.02 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 173 | 10,212 | 1.08 | -0.05 | 0.07 | -0.02 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 11.50 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 120 | 603 | 1.01 | -0.09 | 0.12 | -0.03 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 385 | 4,743 | 0.99 | -0.17 | 0.18 | -0.05 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 12.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 288 | 1,690 | 0.97 | -0.28 | 0.24 | -0.06 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 13.00 | 0.26 | 0.29 | 0.28 | 0.29 | +0.01 | +3.58% | 0.02 | 314 | 6,665 | 0.99 | -0.42 | 0.28 | -0.07 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 13.50 | 0.46 | 0.54 | 0.50 | 0.48 | -0.03 | -5.89% | 0.04 | 515 | 1,259 | 0.97 | -0.56 | 0.29 | -0.07 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 14.00 | 0.73 | 0.81 | 0.77 | 0.89 | +0.15 | +20.27% | 0.06 | 42 | 10,479 | 0.99 | -0.69 | 0.25 | -0.06 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 14.50 | 1.04 | 1.75 | 1.40 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.73 | -0.80 | 0.20 | -0.05 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 15.00 | 1.46 | 1.80 | 1.63 | 1.88 | +0.44 | +30.56% | 0.11 | 1 | 859 | 1.70 | -0.88 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 15.50 | 1.90 | 2.50 | 2.20 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 4.50 | -0.93 | 0.10 | -0.02 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 16.00 | 2.31 | 4.25 | 3.28 | 2.36 | 0.00 | 0.00% | 0.20 | 0 | 744 | 4.20 | -0.96 | 0.06 | -0.01 | 9/11/2026 | 9/14/2026 9:58:58 AM EST |
| 16.50 | 2.85 | 3.50 | 3.18 | 3.38 | % | 0.19 | 1 | 0 | 5.41 | -0.98 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 9:58:58 AM EST | |
| 17.00 | 3.30 | 3.95 | 3.63 | 3.85 | +0.65 | +20.32% | 0.21 | 2 | 1,221 | 2.77 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 17.50 | 3.80 | 4.30 | 4.05 | 4.21 | +0.16 | +3.96% | 0.23 | 1 | 2 | 5.83 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 18.00 | 4.35 | 4.90 | 4.63 | 5.03 | 0.00 | 0.00% | 0.26 | 0 | 1,202 | 5.49 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 18.50 | 4.80 | 5.50 | 5.15 | 5.14 | % | 0.28 | 3 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST | |
| 19.00 | 5.30 | 6.00 | 5.65 | 5.79 | +0.10 | +1.76% | 0.30 | 1 | 66 | 2.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 19.50 | 5.80 | 6.50 | 6.15 | % | 0.32 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:58 AM EST | |||
| 20.00 | 6.30 | 7.00 | 6.65 | 6.93 | -0.47 | -6.36% | 0.33 | 2 | 24 | 2.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 21.00 | 7.30 | 7.90 | 7.60 | 7.67 | 0.00 | 0.00% | 0.36 | 0 | 37 | 3.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 AM EST |
| 22.00 | 8.30 | 9.05 | 8.68 | 10.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 23.00 | 9.30 | 9.75 | 9.53 | 10.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:58 AM EST |
| 24.00 | 10.30 | 11.00 | 10.65 | 10.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:58 AM EST |
| 25.00 | 11.30 | 12.00 | 11.65 | 11.79 | +0.14 | +1.21% | 0.47 | 2 | 14 | 3.84 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 26.00 | 12.30 | 12.95 | 12.63 | 12.55 | -2.23 | -15.09% | 0.49 | 3 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 27.00 | 13.30 | 14.05 | 13.68 | 13.76 | +0.18 | +1.33% | 0.51 | 1 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |
| 28.00 | 14.30 | 15.00 | 14.65 | 14.70 | % | 0.52 | 1 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST | |
| 29.00 | 15.30 | 16.05 | 15.68 | 15.80 | % | 0.54 | 1 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST | |
| 30.00 | 16.30 | 17.00 | 16.65 | 13.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/14/2026 9:58:58 AM EST |
| 35.00 | 21.30 | 22.05 | 21.68 | 21.79 | % | 0.62 | 9 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:58 AM EST |