Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.66 as of 8/31/2026 1:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 6.95 | 6.43 | 6.41 | -0.44 | -6.43% | 1.29 | 165 | 34 | 6.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 6.00 | 5.25 | 7.10 | 6.18 | 5.55 | -0.14 | -2.46% | 1.03 | 20 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 6.50 | 4.50 | 6.00 | 5.25 | 5.00 | % | 0.81 | 13 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 7.00 | 4.20 | 5.45 | 4.83 | 4.57 | -0.60 | -11.61% | 0.69 | 14 | 19 | 6.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 7.50 | 3.55 | 4.75 | 4.15 | 3.95 | -1.05 | -21.00% | 0.55 | 7 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 8.00 | 3.30 | 4.00 | 3.65 | 3.52 | -2.73 | -43.68% | 0.46 | 41 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 8.50 | 2.73 | 3.40 | 3.07 | % | 0.36 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 9.00 | 2.24 | 3.10 | 2.67 | 2.54 | -1.56 | -38.05% | 0.30 | 3 | 2 | 3.29 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 9.50 | 1.82 | 2.86 | 2.34 | 1.96 | -1.38 | -41.32% | 0.25 | 21 | 6 | 3.58 | 0.98 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 10.00 | 1.45 | 2.06 | 1.76 | 1.53 | -0.07 | -4.38% | 0.18 | 47 | 74 | 2.32 | 0.93 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 10.50 | 0.90 | 1.73 | 1.32 | 1.14 | -0.13 | -10.24% | 0.13 | 21 | 4 | 2.31 | 0.83 | 0.19 | -0.03 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 11.00 | 0.75 | 0.87 | 0.81 | 0.82 | -0.07 | -7.87% | 0.07 | 178 | 158 | 1.16 | 0.69 | 0.29 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 11.50 | 0.49 | 0.55 | 0.52 | 0.51 | -0.08 | -13.56% | 0.05 | 2,125 | 440 | 1.11 | 0.51 | 0.35 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 12.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.10 | -25.65% | 0.02 | 2,373 | 4,983 | 1.03 | 0.34 | 0.34 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 12.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 1,324 | 4,705 | 1.00 | 0.20 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 1,768 | 2,574 | 1.02 | 0.11 | 0.20 | -0.03 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 286 | 4,318 | 0.99 | 0.06 | 0.12 | -0.02 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 197 | 1,490 | 1.06 | 0.03 | 0.07 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 998 | 1.02 | 0.01 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 82 | 2,604 | 1.15 | 0.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 300 | 1.42 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 216 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 313 | 1.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 27 | 2.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 950 | 2.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 130 | 2.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | 0.11 | % | 0.01 | 1 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 24.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.24 | 0.07 | % | 0.01 | 2 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 26.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.71 | 0.36 | 0.09 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 28.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.51 | 0.26 | 0.33 | +0.18 | +120.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.36 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 148 | 1.11 | -0.02 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 625 | 5,812 | 0.87 | -0.07 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1,129 | 1,061 | 0.84 | -0.17 | 0.19 | -0.03 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 11.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.02 | -9.10% | 0.02 | 765 | 4,943 | 0.81 | -0.31 | 0.29 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 11.50 | 0.35 | 0.41 | 0.38 | 0.36 | -0.03 | -7.70% | 0.03 | 408 | 1,359 | 0.77 | -0.49 | 0.35 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 12.00 | 0.62 | 0.71 | 0.67 | 0.70 | -0.01 | -1.41% | 0.06 | 153 | 1,074 | 0.72 | -0.66 | 0.34 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 12.50 | 0.94 | 1.11 | 1.03 | 1.10 | -0.03 | -2.66% | 0.08 | 16 | 961 | 0.60 | -0.80 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 13.00 | 1.24 | 1.83 | 1.54 | 1.53 | +0.05 | +3.38% | 0.12 | 121 | 629 | 1.96 | -0.89 | 0.20 | -0.03 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 13.50 | 1.74 | 2.33 | 2.04 | 2.00 | +0.96 | +92.31% | 0.15 | 97 | 327 | 2.24 | -0.94 | 0.12 | -0.02 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 14.00 | 2.15 | 2.74 | 2.45 | 2.45 | +0.06 | +2.51% | 0.18 | 77 | 188 | 2.27 | -0.97 | 0.07 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 14.50 | 2.58 | 3.25 | 2.92 | 2.91 | +0.59 | +25.44% | 0.20 | 8 | 4 | 2.53 | -0.99 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 15.00 | 2.92 | 3.75 | 3.34 | 3.43 | +0.62 | +22.07% | 0.22 | 44 | 56 | 2.74 | -1.00 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 15.50 | 3.60 | 4.25 | 3.93 | 4.01 | +0.53 | +15.23% | 0.25 | 22 | 80 | 2.94 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 16.00 | 4.10 | 5.15 | 4.63 | 4.72 | +1.77 | +60.00% | 0.29 | 10 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 16.50 | 4.40 | 5.40 | 4.90 | 4.91 | +0.49 | +11.09% | 0.30 | 10 | 198 | 3.72 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 17.00 | 4.85 | 5.45 | 5.15 | 5.65 | +0.68 | +13.69% | 0.30 | 6 | 62 | 2.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 17.50 | 5.00 | 6.30 | 5.65 | 5.83 | % | 0.32 | 2 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 18.00 | 5.65 | 7.55 | 6.60 | 6.69 | +0.94 | +16.35% | 0.37 | 2 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 18.50 | 6.60 | 7.25 | 6.93 | 7.01 | +0.56 | +8.69% | 0.37 | 12 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 19.00 | 7.05 | 7.75 | 7.40 | 7.65 | +0.51 | +7.15% | 0.39 | 6 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 19.50 | 7.35 | 9.15 | 8.25 | 8.19 | +0.89 | +12.20% | 0.42 | 1 | 2 | 6.52 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 20.00 | 8.05 | 8.85 | 8.45 | 8.43 | +0.60 | +7.67% | 0.42 | 7 | 2 | 4.66 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 20.50 | 8.35 | 8.95 | 8.65 | 8.84 | +0.43 | +5.12% | 0.42 | 7 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 21.00 | 8.70 | 9.95 | 9.33 | 9.51 | +0.64 | +7.22% | 0.44 | 8 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 22.00 | 10.10 | 10.45 | 10.28 | 10.44 | +0.57 | +5.78% | 0.47 | 5 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 23.00 | 10.35 | 12.70 | 11.53 | 10.89 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 4:00:04 PM EST |
| 24.00 | 11.65 | 13.15 | 12.40 | 12.37 | % | 0.52 | 1 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 25.00 | 12.75 | 14.20 | 13.48 | 13.33 | +0.51 | +3.98% | 0.54 | 4 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 26.00 | 13.80 | 15.05 | 14.43 | 14.19 | +0.45 | +3.28% | 0.55 | 5 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 27.00 | 14.70 | 17.50 | 16.10 | 15.10 | +0.64 | +4.43% | 0.60 | 8 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 28.00 | 15.65 | 16.45 | 16.05 | 16.11 | +0.16 | +1.01% | 0.57 | 6 | 2 | 4.44 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |
| 29.00 | 16.55 | 18.35 | 17.45 | 17.42 | % | 0.60 | 76 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST | |
| 30.00 | 18.10 | 19.15 | 18.63 | 18.62 | +0.72 | +4.03% | 0.62 | 191 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:04 PM EST |