Options Chain for CLEANSPARK INC COM NEW (CLSK) - $7.67 as of 11/2/2026 9:42:19 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 | 6.15 | 6.55 | 6.35 | 6.42 | -0.67 | -9.45% | 6.35 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 2.00 | 5.10 | 5.60 | 5.35 | 5.37 | 0.00 | 0.00% | 2.67 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 3.00 | 4.20 | 4.60 | 4.40 | 4.67 | 0.00 | 0.00% | 1.47 | 0 | 11 | 7.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 4.00 | 2.83 | 4.95 | 3.89 | 4.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 5.00 | 2.07 | 2.99 | 2.53 | 2.81 | 0.00 | 0.00% | 0.51 | 0 | 24 | 6.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 1.13 | 2.34 | 1.74 | 1.83 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.19 | 0.96 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 6.50 | 0.89 | 1.19 | 1.04 | 0.99 | % | 0.16 | 2 | 0 | 3.39 | 0.88 | 0.19 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST | |
| 7.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.21 | -25.93% | 0.09 | 42 | 349 | 1.06 | 0.75 | 0.29 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 7.50 | 0.33 | 0.37 | 0.35 | 0.35 | -0.20 | -36.37% | 0.05 | 347 | 769 | 1.15 | 0.58 | 0.35 | -0.03 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 8.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.15 | -45.46% | 0.02 | 1,128 | 6,698 | 1.10 | 0.41 | 0.34 | -0.03 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 151 | 2,857 | 1.06 | 0.26 | 0.28 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,392 | 4,835 | 1.07 | 0.15 | 0.20 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 590 | 1.13 | 0.08 | 0.13 | -0.01 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 367 | 2,264 | 1.15 | 0.04 | 0.07 | -0.01 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 134 | 1.13 | 0.02 | 0.04 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,776 | 1.26 | 0.01 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 3.61 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,728 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,788 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,086 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 45 | 6.61 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 6.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.42 | 0.21 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 6.83 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.19 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | 0.40 | +0.39 | +3,900.00% | 0.01 | 1 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 31 | 5.47 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.36 | +0.11 | +44.00% | 0.00 | 1 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 84 | 2.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.01 | 11 | 89 | 2.14 | -0.04 | 0.10 | -0.01 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 6.50 | 0.09 | 0.14 | 0.12 | 0.11 | +0.03 | +37.50% | 0.02 | 60 | 942 | 1.16 | -0.12 | 0.19 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 7.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.03 | +13.05% | 0.04 | 156 | 2,199 | 1.08 | -0.25 | 0.29 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 7.50 | 0.47 | 0.52 | 0.50 | 0.50 | +0.11 | +28.21% | 0.07 | 143 | 1,383 | 1.03 | -0.42 | 0.35 | -0.03 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 8.00 | 0.79 | 0.89 | 0.84 | 0.84 | +0.17 | +25.38% | 0.10 | 6 | 962 | 1.10 | -0.59 | 0.34 | -0.03 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 8.50 | 1.17 | 1.32 | 1.25 | 1.28 | +0.22 | +20.76% | 0.15 | 1 | 3,667 | 1.24 | -0.74 | 0.28 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 9.00 | 1.59 | 1.83 | 1.71 | 1.75 | +0.22 | +14.38% | 0.19 | 18 | 797 | 1.74 | -0.85 | 0.20 | -0.02 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 9.50 | 2.04 | 2.47 | 2.26 | 1.98 | 0.00 | 0.00% | 0.24 | 0 | 629 | 2.40 | -0.92 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 10.00 | 2.55 | 2.79 | 2.67 | 2.63 | +0.13 | +5.20% | 0.27 | 19 | 484 | 2.23 | -0.96 | 0.07 | -0.01 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 10.50 | 2.88 | 3.45 | 3.17 | 2.81 | -0.16 | -5.39% | 0.30 | 1 | 305 | 3.12 | -0.98 | 0.04 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 11.00 | 3.05 | 3.75 | 3.40 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 255 | 3.48 | -0.99 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 11.50 | 2.96 | 4.45 | 3.71 | 3.75 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.96 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 12.00 | 4.05 | 5.00 | 4.53 | 4.46 | 0.00 | 0.00% | 0.38 | 0 | 123 | 3.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 12.50 | 4.85 | 5.50 | 5.18 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 13.00 | 4.05 | 5.90 | 4.98 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 13.50 | 5.10 | 7.10 | 6.10 | 5.63 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 14.00 | 5.50 | 7.00 | 6.25 | 5.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:54 PM EST |
| 14.50 | 6.00 | 7.50 | 6.75 | 4.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:54 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 7.15 | +0.34 | +5.00% | 0.48 | 1 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 3:59:54 PM EST |
| 15.50 | 7.30 | 9.10 | 8.20 | % | 0.53 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 16.00 | 7.70 | 8.90 | 8.30 | 8.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 16.50 | 8.00 | 9.50 | 8.75 | 3.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:54 PM EST |
| 17.00 | 8.50 | 10.00 | 9.25 | 9.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:54 PM EST |
| 17.50 | 9.00 | 10.50 | 9.75 | % | 0.56 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 18.00 | 9.50 | 11.00 | 10.25 | 9.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:54 PM EST |
| 18.50 | 10.00 | 11.50 | 10.75 | % | 0.58 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:54 PM EST | |||
| 19.00 | 10.15 | 12.60 | 11.38 | 10.71 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:54 PM EST |
| 19.50 | 10.55 | 13.10 | 11.83 | 11.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 20.00 | 11.05 | 13.60 | 12.33 | 11.75 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:54 PM EST |
| 21.00 | 12.15 | 14.60 | 13.38 | 13.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 22.00 | 13.30 | 15.50 | 14.40 | 14.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 23.00 | 14.20 | 16.50 | 15.35 | 14.88 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:54 PM EST |
| 24.00 | 15.10 | 17.45 | 16.28 | 16.02 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |
| 25.00 | 16.05 | 18.45 | 17.25 | 17.39 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:54 PM EST |