Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.31 as of 7/14/2026 7:34:58 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 | 12.25 | 12.60 | 12.43 | 12.43 | +1.13 | +10.00% | 12.43 | 24 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 2.00 | 11.35 | 11.65 | 11.50 | 11.52 | +1.36 | +13.39% | 5.75 | 15 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 3.00 | 10.00 | 10.95 | 10.48 | 10.47 | +1.24 | +13.44% | 3.49 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 4.00 | 9.05 | 10.05 | 9.55 | 9.64 | +1.43 | +17.42% | 2.39 | 9 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 5.00 | 8.20 | 9.20 | 8.70 | 8.58 | +1.39 | +19.34% | 1.74 | 8 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 6.00 | 7.05 | 8.20 | 7.63 | 7.60 | +1.28 | +20.26% | 1.27 | 2 | 10 | 9.19 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 7.00 | 6.15 | 7.20 | 6.68 | 6.69 | +1.47 | +28.17% | 0.95 | 6 | 45 | 7.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 8.00 | 5.25 | 6.15 | 5.70 | 5.79 | +1.57 | +37.21% | 0.71 | 3 | 46 | 6.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 9.00 | 4.40 | 4.90 | 4.65 | 4.77 | +1.30 | +37.47% | 0.52 | 11 | 14 | 3.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 10.00 | 2.86 | 4.10 | 3.48 | 2.54 | 0.00 | 0.00% | 0.35 | 0 | 43 | 4.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 11.00 | 2.41 | 2.88 | 2.65 | 2.61 | +1.31 | +100.77% | 0.24 | 16 | 37 | 2.28 | 0.98 | 0.04 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 11.50 | 1.90 | 2.42 | 2.16 | 2.31 | +1.26 | +120.00% | 0.19 | 8 | 68 | 2.64 | 0.95 | 0.08 | -0.03 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 12.00 | 1.50 | 1.95 | 1.73 | 1.74 | +1.00 | +135.14% | 0.14 | 274 | 223 | 1.88 | 0.90 | 0.14 | -0.05 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 12.50 | 1.12 | 1.23 | 1.18 | 1.60 | +1.10 | +220.00% | 0.09 | 4,628 | 4,780 | 1.01 | 0.81 | 0.20 | -0.07 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 13.00 | 0.82 | 0.87 | 0.85 | 0.86 | +0.54 | +168.75% | 0.07 | 7,142 | 5,568 | 1.08 | 0.69 | 0.25 | -0.09 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 13.50 | 0.56 | 0.59 | 0.58 | 0.59 | +0.39 | +195.00% | 0.04 | 11,015 | 19,830 | 1.09 | 0.56 | 0.28 | -0.10 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 14.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.25 | +208.34% | 0.03 | 13,758 | 6,162 | 1.12 | 0.42 | 0.27 | -0.09 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 14.50 | 0.22 | 0.26 | 0.24 | 0.24 | +0.17 | +242.86% | 0.02 | 3,263 | 2,538 | 1.16 | 0.30 | 0.23 | -0.08 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 15.00 | 0.14 | 0.15 | 0.15 | 0.16 | +0.11 | +220.00% | 0.01 | 7,840 | 6,497 | 1.18 | 0.21 | 0.18 | -0.07 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.07 | +233.34% | 0.01 | 1,196 | 315 | 1.18 | 0.15 | 0.14 | -0.06 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 3,650 | 2,105 | 1.24 | 0.10 | 0.10 | -0.04 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 383 | 807 | 1.30 | 0.07 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,633 | 5,221 | 1.39 | 0.04 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 172 | 244 | 1.52 | 0.03 | 0.03 | -0.02 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,777 | 6,199 | 1.47 | 0.02 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 912 | 1.58 | 0.01 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 5,368 | 1.70 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 10,059 | 1.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 24 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 9,535 | 2.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 2,082 | 2.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 487 | 2.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,311 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 27.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 11:58:57 AM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,957 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:57 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 725 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 142 | 9,455 | 1.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 510 | 1,959 | 1.20 | -0.02 | 0.04 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.22 | -84.62% | 0.00 | 203 | 953 | 1.17 | -0.05 | 0.08 | -0.03 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.31 | -77.50% | 0.01 | 749 | 1,800 | 1.15 | -0.10 | 0.14 | -0.05 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 12.50 | 0.19 | 0.22 | 0.21 | 0.19 | -0.49 | -72.06% | 0.02 | 419 | 396 | 1.16 | -0.19 | 0.20 | -0.07 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 13.00 | 0.34 | 0.40 | 0.37 | 0.34 | -0.66 | -66.00% | 0.03 | 1,840 | 2,301 | 1.15 | -0.31 | 0.25 | -0.09 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 13.50 | 0.58 | 0.62 | 0.60 | 0.60 | -0.78 | -56.53% | 0.04 | 1,461 | 4,527 | 1.19 | -0.44 | 0.28 | -0.10 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 14.00 | 0.87 | 0.92 | 0.90 | 0.75 | -1.18 | -61.14% | 0.06 | 353 | 1,949 | 1.21 | -0.58 | 0.27 | -0.09 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 14.50 | 1.24 | 1.29 | 1.27 | 1.05 | -1.33 | -55.89% | 0.09 | 103 | 394 | 1.26 | -0.70 | 0.23 | -0.08 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 15.00 | 1.61 | 1.71 | 1.66 | 1.41 | -1.37 | -49.29% | 0.11 | 43 | 2,693 | 1.28 | -0.79 | 0.18 | -0.07 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 15.50 | 1.85 | 2.16 | 2.01 | 1.90 | -1.11 | -36.88% | 0.13 | 58 | 587 | 1.40 | -0.85 | 0.14 | -0.06 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 16.00 | 2.20 | 2.70 | 2.45 | 2.35 | -1.53 | -39.44% | 0.15 | 136 | 1,350 | 1.54 | -0.90 | 0.10 | -0.04 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 16.50 | 2.85 | 3.15 | 3.00 | 2.84 | -0.19 | -6.28% | 0.18 | 148 | 55 | 1.98 | -0.93 | 0.07 | -0.03 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 17.00 | 3.05 | 3.70 | 3.38 | 3.31 | -1.54 | -31.76% | 0.20 | 43 | 2,794 | 2.17 | -0.96 | 0.05 | -0.02 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 17.50 | 2.67 | 4.70 | 3.69 | 4.50 | -0.95 | -17.44% | 0.21 | 2 | 518 | 3.83 | -0.97 | 0.03 | -0.02 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 18.00 | 3.95 | 4.65 | 4.30 | 4.39 | -0.78 | -15.09% | 0.24 | 2 | 344 | 3.92 | -0.98 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 18.50 | 3.50 | 5.80 | 4.65 | 4.06 | -2.01 | -33.12% | 0.25 | 1 | 0 | 4.47 | -0.99 | 0.02 | -0.01 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 19.00 | 4.55 | 6.10 | 5.33 | 6.00 | -0.82 | -12.03% | 0.28 | 20 | 680 | 4.18 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 19.50 | 4.50 | 6.70 | 5.60 | 6.50 | -0.47 | -6.75% | 0.29 | 6 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 20.00 | 5.70 | 6.65 | 6.18 | 6.15 | -1.58 | -20.44% | 0.31 | 11 | 2 | 5.02 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 20.50 | 5.65 | 7.10 | 6.38 | 6.63 | -1.57 | -19.15% | 0.31 | 2 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 21.00 | 6.00 | 8.15 | 7.08 | 8.00 | -0.76 | -8.68% | 0.34 | 5 | 20 | 4.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 21.50 | 7.30 | 8.25 | 7.78 | 7.36 | -1.86 | -20.18% | 0.36 | 1 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 22.00 | 7.95 | 8.65 | 8.30 | 8.32 | -1.33 | -13.79% | 0.38 | 5 | 5 | 4.08 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 22.50 | 8.35 | 9.20 | 8.78 | 8.74 | -1.33 | -13.21% | 0.39 | 2 | 7 | 3.80 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 23.00 | 8.80 | 9.65 | 9.23 | 10.58 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 24.00 | 9.70 | 10.70 | 10.20 | 11.49 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 25.00 | 10.60 | 11.65 | 11.13 | 12.59 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:57 AM EST |
| 26.00 | 10.95 | 13.20 | 12.08 | 13.62 | 0.00 | 0.00% | 0.46 | 0 | 41 | 6.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 27.00 | 11.95 | 14.20 | 13.08 | 14.57 | 0.00 | 0.00% | 0.48 | 0 | 198 | 6.66 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:57 AM EST |
| 28.00 | 13.80 | 14.65 | 14.23 | 14.56 | -1.00 | -6.43% | 0.51 | 161 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 29.00 | 14.75 | 15.65 | 15.20 | 15.54 | -0.83 | -5.07% | 0.52 | 156 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |
| 30.00 | 15.75 | 17.15 | 16.45 | 16.18 | -0.47 | -2.83% | 0.55 | 1 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:57 AM EST |