Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.37 as of 1/16/2026 9:17:49 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 | 11.30 | 14.30 | 12.80 | 12.84 | +0.66 | +5.42% | 12.80 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 2.00 | 10.30 | 13.30 | 11.80 | 11.79 | 0.00 | 0.00% | 5.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 3.00 | 9.30 | 12.30 | 10.80 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 4.00 | 8.35 | 11.30 | 9.83 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 5.00 | 7.35 | 9.35 | 8.35 | 5.80 | 0.00 | 0.00% | 1.67 | 0 | 10 | 8.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:54 PM EST |
| 6.00 | 6.35 | 8.25 | 7.30 | % | 1.22 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 6.50 | 5.85 | 8.05 | 6.95 | % | 1.07 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 7.00 | 5.35 | 7.35 | 6.35 | 6.40 | 0.00 | 0.00% | 0.91 | 0 | 16 | 6.10 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 7.50 | 4.85 | 6.85 | 5.85 | % | 0.78 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 8.00 | 4.35 | 6.15 | 5.25 | 5.00 | 0.00 | 0.00% | 0.66 | 0 | 40 | 4.68 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 8.50 | 3.85 | 6.05 | 4.95 | 3.40 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 9.00 | 3.35 | 4.85 | 4.10 | 4.52 | 0.00 | 0.00% | 0.46 | 0 | 380 | 3.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 9.50 | 2.99 | 4.85 | 3.92 | 3.95 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 10.00 | 2.70 | 3.45 | 3.08 | 3.16 | +0.22 | +7.49% | 0.31 | 132 | 2,926 | 1.50 | 0.98 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.50 | 2.62 | 3.25 | 2.94 | 3.20 | +0.21 | +7.03% | 0.28 | 11 | 171 | 2.10 | 0.97 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.00 | 2.19 | 2.54 | 2.37 | 2.40 | 0.00 | 0.00% | 0.22 | 20 | 261 | 1.36 | 0.94 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.50 | 1.74 | 1.99 | 1.87 | 2.21 | +0.46 | +26.29% | 0.16 | 34 | 468 | 1.02 | 0.90 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.00 | 1.43 | 1.56 | 1.50 | 1.47 | +0.22 | +17.60% | 0.12 | 538 | 1,026 | 0.83 | 0.83 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.50 | 0.93 | 1.17 | 1.05 | 1.04 | +0.28 | +36.85% | 0.08 | 314 | 628 | 0.70 | 0.74 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.00 | 0.79 | 0.83 | 0.81 | 0.82 | +0.27 | +49.10% | 0.06 | 2,344 | 1,795 | 0.85 | 0.61 | 0.26 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.50 | 0.53 | 0.58 | 0.56 | 0.53 | +0.12 | +29.27% | 0.04 | 2,869 | 3,203 | 0.85 | 0.48 | 0.27 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.00 | 0.32 | 0.39 | 0.36 | 0.32 | +0.08 | +33.34% | 0.03 | 7,528 | 2,970 | 0.83 | 0.36 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.50 | 0.23 | 0.27 | 0.25 | 0.26 | +0.10 | +62.50% | 0.02 | 3,213 | 3,694 | 0.88 | 0.26 | 0.21 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.06 | +60.00% | 0.01 | 7,752 | 2,430 | 0.91 | 0.18 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.50 | 0.10 | 0.13 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 1,396 | 705 | 0.94 | 0.12 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 480 | 870 | 0.97 | 0.08 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 396 | 77 | 0.89 | 0.06 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 39 | 360 | 0.93 | 0.03 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.02 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 373 | 1.16 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 155 | 1.39 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 318 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 42 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.59 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 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 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 7 | 7.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 26 | 5.36 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 78 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 249 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 341 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 76 | 7,297 | 1.05 | -0.02 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 236 | 1.01 | -0.03 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 614 | 2,990 | 0.95 | -0.06 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 97 | 780 | 0.89 | -0.10 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.18 | -56.25% | 0.01 | 342 | 621 | 0.85 | -0.17 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.25 | -50.00% | 0.02 | 382 | 1,373 | 0.85 | -0.26 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.00 | 0.40 | 0.51 | 0.46 | 0.40 | -0.24 | -37.50% | 0.04 | 420 | 1,268 | 0.84 | -0.39 | 0.26 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.50 | 0.52 | 0.69 | 0.61 | 0.75 | -0.25 | -25.00% | 0.05 | 1,071 | 332 | 0.71 | -0.52 | 0.27 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.00 | 0.83 | 1.31 | 1.07 | 1.06 | -0.24 | -18.47% | 0.08 | 55 | 70 | 0.91 | -0.64 | 0.25 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.50 | 0.70 | 1.90 | 1.30 | 1.44 | +0.08 | +5.89% | 0.09 | 3 | 1,298 | 1.62 | -0.74 | 0.21 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.00 | 1.74 | 2.11 | 1.93 | 1.63 | -0.60 | -26.91% | 0.13 | 1 | 26 | 1.06 | -0.82 | 0.16 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.50 | 1.83 | 2.75 | 2.29 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.80 | -0.88 | 0.13 | -0.02 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 2.44 | 4.00 | 3.22 | 2.69 | -0.36 | -11.81% | 0.20 | 3 | 25 | 3.06 | -0.92 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.50 | 2.89 | 3.65 | 3.27 | 4.79 | 0.00 | 0.00% | 0.20 | 0 | 56 | 1.97 | -0.94 | 0.07 | -0.01 | 12/23/2025 | 1/16/2026 3:59:54 PM EST |
| 17.00 | 3.20 | 4.95 | 4.08 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 13 | 3.33 | -0.97 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 17.50 | 4.00 | 5.45 | 4.73 | 4.00 | -0.32 | -7.41% | 0.27 | 6 | 4 | 3.48 | -0.98 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 18.00 | 4.10 | 5.15 | 4.63 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.39 | -0.99 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 18.50 | 4.60 | 5.65 | 5.13 | 5.43 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.51 | -0.99 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 19.00 | 5.10 | 6.40 | 5.75 | 6.98 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.06 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 19.50 | 5.95 | 7.35 | 6.65 | 7.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 20.00 | 6.35 | 7.15 | 6.75 | 6.47 | -0.43 | -6.24% | 0.34 | 2 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 20.50 | 6.95 | 7.60 | 7.28 | 7.32 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 7.45 | 8.40 | 7.93 | 7.72 | -1.13 | -12.77% | 0.38 | 4 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 21.50 | 7.70 | 8.60 | 8.15 | 8.26 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 22.00 | 8.45 | 9.40 | 8.93 | 8.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 22.50 | 8.95 | 9.60 | 9.28 | 9.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 23.00 | 9.15 | 10.10 | 9.63 | 9.57 | -0.30 | -3.04% | 0.42 | 4 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 23.50 | 9.65 | 11.20 | 10.43 | 11.43 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 24.00 | 10.15 | 11.95 | 11.05 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.98 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 25.00 | 11.10 | 12.30 | 11.70 | 12.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |