Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.30 as of 8/9/2026 8:36:01 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 | 11.15 | 11.55 | 11.35 | 11.30 | -0.48 | -4.08% | 11.35 | 7 | 137 | 5.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 2.00 | 8.30 | 12.15 | 10.23 | 10.47 | -2.13 | -16.91% | 5.12 | 3 | 11 | 9.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 3.00 | 7.50 | 11.35 | 9.43 | 14.39 | 0.00 | 0.00% | 3.14 | 0 | 7 | 7.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 4:00:08 PM EST |
| 4.00 | 7.60 | 9.55 | 8.58 | 10.20 | 0.00 | 0.00% | 2.15 | 0 | 99 | 4.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 5.00 | 6.40 | 8.90 | 7.65 | 9.23 | 0.00 | 0.00% | 1.53 | 0 | 597 | 3.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 6.00 | 5.00 | 8.40 | 6.70 | 12.15 | 0.00 | 0.00% | 1.12 | 0 | 21 | 4.04 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:08 PM EST |
| 7.00 | 5.10 | 6.65 | 5.88 | 7.50 | 0.00 | 0.00% | 0.84 | 0 | 412 | 2.61 | 0.98 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 8.00 | 4.25 | 5.70 | 4.98 | 5.35 | 0.00 | 0.00% | 0.62 | 0 | 133 | 2.24 | 0.95 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 9.00 | 2.86 | 4.70 | 3.78 | 3.68 | -2.02 | -35.44% | 0.42 | 8 | 616 | 1.69 | 0.89 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 2.50 | 3.60 | 3.05 | 2.95 | -0.23 | -7.24% | 0.30 | 50 | 3,071 | 1.00 | 0.81 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 11.00 | 1.66 | 2.85 | 2.26 | 2.25 | -0.27 | -10.72% | 0.21 | 5 | 2,009 | 0.92 | 0.71 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 1.50 | 1.79 | 1.65 | 1.67 | -0.46 | -21.60% | 0.14 | 168 | 1,685 | 0.89 | 0.60 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 1.18 | 1.45 | 1.32 | 1.26 | -0.41 | -24.56% | 0.10 | 2,013 | 5,203 | 0.94 | 0.49 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 0.85 | 1.02 | 0.94 | 0.90 | -0.32 | -26.23% | 0.07 | 410 | 9,041 | 0.92 | 0.40 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 0.61 | 0.68 | 0.65 | 0.68 | -0.27 | -28.43% | 0.04 | 2,595 | 14,040 | 0.89 | 0.31 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 0.43 | 0.51 | 0.47 | 0.47 | -0.30 | -38.97% | 0.03 | 159 | 4,542 | 0.90 | 0.24 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 0.18 | 0.36 | 0.27 | 0.40 | -0.13 | -24.53% | 0.02 | 971 | 14,778 | 0.84 | 0.19 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.18 | -45.00% | 0.01 | 362 | 7,910 | 0.88 | 0.14 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 0.02 | 0.20 | 0.11 | 0.15 | -0.13 | -46.43% | 0.01 | 1,439 | 3,039 | 0.77 | 0.11 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 2,485 | 8,042 | 0.93 | 0.08 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.10 | -47.62% | 0.00 | 61 | 3,852 | 0.85 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 0.05 | 0.33 | 0.19 | 0.08 | -0.06 | -42.86% | 0.01 | 126 | 5,274 | 1.09 | 0.04 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 1,846 | 1.04 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 0.02 | 0.49 | 0.26 | 0.05 | -0.07 | -58.34% | 0.01 | 9 | 918 | 1.47 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 86 | 13,842 | 1.00 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.44 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.52 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.47 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,291 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 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 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 548 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 386 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 413 | 1.20 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 41 | 243 | 1.59 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 8.00 | 0.06 | 0.38 | 0.22 | 0.13 | +0.01 | +8.34% | 0.03 | 11 | 730 | 1.06 | -0.05 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 9.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.01 | +4.00% | 0.03 | 526 | 1,230 | 0.91 | -0.11 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 10.00 | 0.39 | 0.55 | 0.47 | 0.49 | -0.04 | -7.55% | 0.05 | 283 | 5,610 | 0.89 | -0.19 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 11.00 | 0.74 | 0.89 | 0.82 | 0.81 | -0.05 | -5.82% | 0.07 | 221 | 9,382 | 0.89 | -0.29 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 12.00 | 1.03 | 1.35 | 1.19 | 1.25 | 0.00 | 0.00% | 0.10 | 1,597 | 3,141 | 0.83 | -0.40 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 13.00 | 1.50 | 2.00 | 1.75 | 1.80 | +0.04 | +2.28% | 0.13 | 460 | 5,992 | 0.83 | -0.51 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 14.00 | 2.20 | 2.68 | 2.44 | 2.50 | +0.14 | +5.94% | 0.17 | 197 | 10,430 | 0.84 | -0.60 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 15.00 | 3.10 | 3.70 | 3.40 | 3.25 | -0.35 | -9.73% | 0.23 | 46 | 938 | 0.97 | -0.69 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 16.00 | 3.50 | 4.20 | 3.85 | 4.07 | +1.09 | +36.58% | 0.24 | 82 | 793 | 0.70 | -0.76 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 17.00 | 4.20 | 5.50 | 4.85 | 4.25 | +0.60 | +16.44% | 0.29 | 1 | 1,222 | 0.77 | -0.81 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 18.00 | 4.65 | 6.20 | 5.43 | 4.87 | 0.00 | 0.00% | 0.30 | 0 | 1,306 | 1.25 | -0.86 | 0.06 | -0.01 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 19.00 | 6.50 | 7.10 | 6.80 | 5.30 | 0.00 | 0.00% | 0.36 | 0 | 134 | 1.28 | -0.89 | 0.05 | -0.01 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 20.00 | 7.45 | 7.95 | 7.70 | 7.45 | 0.00 | 0.00% | 0.39 | 0 | 631 | 1.24 | -0.92 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 21.00 | 7.55 | 9.45 | 8.50 | 6.75 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.57 | -0.94 | 0.03 | -0.01 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 22.00 | 8.45 | 10.15 | 9.30 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 37 | 1.57 | -0.96 | 0.02 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 23.00 | 9.50 | 11.15 | 10.33 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 30 | 1.65 | -0.97 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 24.00 | 10.30 | 12.30 | 11.30 | 8.73 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.84 | -0.98 | 0.01 | 0.00 | 6/4/2026 | 8/7/2026 4:00:08 PM EST |
| 25.00 | 12.35 | 13.45 | 12.90 | 12.12 | 0.00 | 0.00% | 0.52 | 0 | 160 | 2.02 | -0.98 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 26.00 | 12.10 | 15.10 | 13.60 | % | 0.52 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 27.00 | 13.30 | 16.00 | 14.65 | % | 0.54 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 28.00 | 14.00 | 16.85 | 15.43 | % | 0.55 | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 29.00 | 14.65 | 18.60 | 16.63 | % | 0.57 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 30.00 | 15.65 | 18.85 | 17.25 | 13.10 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:08 PM EST |
| 35.00 | 21.00 | 24.10 | 22.55 | % | 0.64 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |