Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.44 as of 2/27/2026 2:50:23 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 | 8.55 | 10.80 | 9.68 | 8.82 | -0.18 | -2.00% | 9.68 | 6 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 2.00 | 7.00 | 9.80 | 8.40 | 7.61 | -1.12 | -12.83% | 4.20 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 3.00 | 6.05 | 8.80 | 7.43 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 4.00 | 4.95 | 7.25 | 6.10 | 5.71 | 0.00 | 0.00% | 1.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 2:58:43 PM EST |
| 5.00 | 4.50 | 6.05 | 5.28 | % | 1.06 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 5.50 | 3.45 | 5.55 | 4.50 | % | 0.82 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 6.00 | 3.00 | 5.05 | 4.03 | % | 0.67 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 6.50 | 2.60 | 4.55 | 3.58 | % | 0.55 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 7.00 | 2.38 | 3.10 | 2.74 | 3.51 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.70 | 0.99 | 0.02 | 0.00 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 7.50 | 2.05 | 3.70 | 2.88 | 2.56 | % | 0.38 | 20 | 0 | 5.11 | 0.97 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST | |
| 8.00 | 1.88 | 2.02 | 1.95 | 1.85 | -0.60 | -24.49% | 0.24 | 17 | 201 | 1.20 | 0.92 | 0.10 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 8.50 | 1.39 | 1.56 | 1.48 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.26 | 0.84 | 0.16 | -0.02 | 2/25/2026 | 2/27/2026 2:58:43 PM EST |
| 9.00 | 1.05 | 1.14 | 1.10 | 1.02 | -0.58 | -36.25% | 0.12 | 10 | 76 | 1.13 | 0.74 | 0.23 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 9.50 | 0.70 | 0.78 | 0.74 | 0.64 | -0.58 | -47.55% | 0.08 | 31 | 862 | 0.99 | 0.60 | 0.30 | -0.04 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 10.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.36 | -43.38% | 0.05 | 1,629 | 1,222 | 0.94 | 0.44 | 0.32 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 10.50 | 0.25 | 0.28 | 0.27 | 0.26 | -0.33 | -55.94% | 0.03 | 851 | 1,253 | 0.91 | 0.29 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 11.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.21 | -58.34% | 0.01 | 1,415 | 1,844 | 0.94 | 0.18 | 0.22 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 11.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.15 | -65.22% | 0.01 | 4,105 | 2,021 | 0.97 | 0.11 | 0.16 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 266 | 2,059 | 1.01 | 0.07 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 116 | 1,470 | 1.02 | 0.05 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 135 | 634 | 1.15 | 0.03 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.29 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 2/27/2026 2:58:43 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 308 | 1.30 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 639 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 13 | 6.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:58:43 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 45 | 193 | 1.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 6.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 2:58:43 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 2:58:43 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:43 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 109 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 501 | 2.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.03 | % | 0.01 | 1 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST | |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 5 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST | |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4 | 4.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 45 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 2.00 | 0.00 | 2.12 | 1.06 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 9.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 2:58:43 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 2:58:43 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.16 | 0 | 23 | 8.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 2:58:43 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.88 | -0.01 | 0.02 | 0.00 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 349 | 1.37 | -0.03 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 241 | 412 | 1.06 | -0.08 | 0.10 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 8.50 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 348 | 384 | 1.01 | -0.16 | 0.16 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 9.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 0.02 | 3,235 | 2,343 | 0.95 | -0.26 | 0.23 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 9.50 | 0.30 | 0.35 | 0.33 | 0.37 | +0.12 | +48.00% | 0.03 | 4,361 | 1,774 | 0.91 | -0.40 | 0.30 | -0.04 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 10.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.16 | +42.11% | 0.05 | 1,999 | 1,151 | 0.88 | -0.56 | 0.32 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 10.50 | 0.76 | 0.90 | 0.83 | 0.87 | +0.22 | +33.85% | 0.08 | 40 | 134 | 0.84 | -0.71 | 0.29 | -0.03 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 11.00 | 1.19 | 1.29 | 1.24 | 1.32 | +0.34 | +34.70% | 0.11 | 147 | 273 | 0.85 | -0.82 | 0.22 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 11.50 | 1.62 | 1.77 | 1.70 | 1.78 | +0.43 | +31.86% | 0.15 | 18 | 133 | 0.87 | -0.89 | 0.16 | -0.02 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 12.00 | 2.09 | 2.22 | 2.16 | 2.27 | +0.27 | +13.50% | 0.18 | 8 | 105 | 1.31 | -0.93 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 12.50 | 1.74 | 3.10 | 2.42 | 2.90 | +0.87 | +42.86% | 0.19 | 1 | 63 | 2.17 | -0.95 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 13.00 | 2.81 | 3.70 | 3.26 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 1,779 | 2.59 | -0.97 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 13.50 | 2.49 | 5.05 | 3.77 | 3.59 | -0.58 | -13.91% | 0.28 | 5 | 14 | 4.47 | -0.99 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 14.00 | 2.98 | 5.50 | 4.24 | 4.42 | 0.00 | 0.00% | 0.30 | 0 | 12 | 4.56 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 2:58:43 PM EST |
| 14.50 | 3.80 | 6.00 | 4.90 | 4.61 | 0.00 | 0.00% | 0.34 | 0 | 5 | 4.74 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:43 PM EST |
| 15.00 | 3.95 | 6.50 | 5.23 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 7 | 4.90 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 2:58:43 PM EST |
| 15.50 | 4.45 | 7.00 | 5.73 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 6 | 5.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 2:58:43 PM EST |
| 16.00 | 4.95 | 7.50 | 6.23 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 180 | 5.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 2:58:43 PM EST |
| 16.50 | 5.40 | 8.00 | 6.70 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 500 | 5.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 2:58:43 PM EST |
| 17.00 | 5.95 | 8.50 | 7.23 | 7.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:58:43 PM EST |
| 18.00 | 6.95 | 9.50 | 8.23 | % | 0.46 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 19.00 | 7.95 | 10.50 | 9.23 | % | 0.49 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 20.00 | 8.95 | 12.10 | 10.53 | % | 0.53 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 21.00 | 9.95 | 13.10 | 11.53 | 10.83 | 0.00 | 0.00% | 0.55 | 0 | 5 | 7.55 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 2:58:43 PM EST |
| 22.00 | 10.95 | 14.00 | 12.48 | % | 0.57 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:43 PM EST | |||
| 23.00 | 11.95 | 14.90 | 13.43 | 13.35 | 0.00 | 0.00% | 0.58 | 0 | 10 | 7.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 2:58:43 PM EST |
| 24.00 | 13.10 | 14.60 | 13.85 | 13.82 | -0.03 | -0.22% | 0.58 | 2 | 5 | 8.10 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |
| 25.00 | 14.70 | 15.60 | 15.15 | 15.13 | +0.12 | +0.80% | 0.61 | 4 | 1 | 8.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:43 PM EST |