Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.21 as of 4/10/2026 7:06:35 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 | 9.55 | 9.90 | 9.73 | 9.45 | 0.00 | 0.00% | 9.73 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 2.00 | 8.55 | 8.85 | 8.70 | 8.62 | 0.00 | 0.00% | 4.35 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 3.00 | 7.40 | 8.15 | 7.78 | 7.71 | 0.00 | 0.00% | 2.59 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 4.00 | 5.60 | 7.25 | 6.43 | 6.72 | 0.00 | 0.00% | 1.61 | 0 | 17 | 9.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 5.00 | 5.35 | 6.20 | 5.78 | 5.64 | 0.00 | 0.00% | 1.16 | 0 | 40 | 7.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 5.50 | 5.15 | 5.55 | 5.35 | 5.20 | 0.00 | 0.00% | 0.97 | 0 | 9 | 5.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 6.00 | 4.35 | 4.85 | 4.60 | 4.64 | 0.00 | 0.00% | 0.77 | 0 | 22 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 6.50 | 3.95 | 4.65 | 4.30 | 4.15 | 0.00 | 0.00% | 0.66 | 0 | 8 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 7.00 | 3.50 | 4.15 | 3.83 | 3.65 | 0.00 | 0.00% | 0.55 | 0 | 110 | 4.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 7.50 | 2.85 | 3.60 | 3.23 | 3.20 | 0.00 | 0.00% | 0.43 | 0 | 81 | 3.58 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 8.00 | 2.58 | 3.15 | 2.87 | 2.75 | 0.00 | 0.00% | 0.36 | 0 | 258 | 3.31 | 0.98 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 8.50 | 1.93 | 2.74 | 2.34 | 2.28 | 0.00 | 0.00% | 0.28 | 0 | 196 | 3.16 | 0.96 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 9.00 | 1.67 | 2.00 | 1.84 | 1.81 | 0.00 | 0.00% | 0.20 | 0 | 1,823 | 1.89 | 0.91 | 0.10 | -0.04 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 9.50 | 1.28 | 1.63 | 1.46 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 4,429 | 1.91 | 0.85 | 0.16 | -0.05 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 10.00 | 0.90 | 0.95 | 0.93 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 6,291 | 0.96 | 0.76 | 0.24 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 10.50 | 0.56 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 5,256 | 0.95 | 0.62 | 0.32 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 11.00 | 0.32 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 17,764 | 0.94 | 0.45 | 0.35 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 11.50 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2,606 | 0.94 | 0.29 | 0.31 | -0.05 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20,137 | 0.97 | 0.18 | 0.23 | -0.04 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.97 | 0.11 | 0.16 | -0.03 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,292 | 1.03 | 0.06 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.11 | 0.04 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,675 | 1.42 | 0.01 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.31 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 1.44 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,396 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 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 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,700 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 3.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,753 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 1.67 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20,951 | 1.55 | -0.02 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 8.50 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,047 | 1.56 | -0.04 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13,831 | 1.23 | -0.09 | 0.10 | -0.04 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,471 | 1.09 | -0.15 | 0.16 | -0.05 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2,804 | 1.05 | -0.24 | 0.24 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 10.50 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 636 | 1.01 | -0.38 | 0.32 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 11.00 | 0.54 | 0.59 | 0.57 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 436 | 0.99 | -0.55 | 0.35 | -0.06 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 11.50 | 0.85 | 0.94 | 0.90 | 0.92 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.96 | -0.71 | 0.31 | -0.05 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 12.00 | 1.21 | 1.55 | 1.38 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.97 | -0.82 | 0.23 | -0.04 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 12.50 | 1.33 | 2.13 | 1.73 | 1.97 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.25 | -0.89 | 0.16 | -0.03 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 13.00 | 1.95 | 2.50 | 2.23 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 40 | 2.17 | -0.94 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 13.50 | 2.42 | 3.10 | 2.76 | 3.46 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.70 | -0.96 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 14.00 | 2.82 | 3.60 | 3.21 | 3.63 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.94 | -0.99 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 14.50 | 3.35 | 4.15 | 3.75 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 7 | 3.30 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 15.00 | 3.95 | 4.60 | 4.28 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 9 | 3.36 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 15.50 | 4.35 | 5.05 | 4.70 | 4.85 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 16.00 | 4.25 | 5.80 | 5.03 | 5.27 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 17.00 | 5.70 | 7.20 | 6.45 | 6.20 | 0.00 | 0.00% | 0.38 | 0 | 5 | 5.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 18.00 | 6.85 | 7.50 | 7.18 | 7.67 | 0.00 | 0.00% | 0.40 | 0 | 15 | 4.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 19.00 | 7.80 | 8.50 | 8.15 | 8.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 20.00 | 8.80 | 9.55 | 9.18 | 9.83 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |