Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.15 as of 11/4/2026 4:05:30 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 | 4.70 | 5.95 | 5.33 | 7.09 | 0.00 | 0.00% | 5.33 | 0 | 15 | 9.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 2.00 | 4.55 | 4.95 | 4.75 | 5.64 | -0.53 | -8.59% | 2.38 | 1 | 3 | 6.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 3.00 | 2.94 | 3.95 | 3.45 | 5.02 | 0.00 | 0.00% | 1.15 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 4.00 | 2.51 | 4.15 | 3.33 | 3.46 | -0.55 | -13.72% | 0.83 | 1 | 2 | 8.07 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 5.00 | 1.51 | 2.36 | 1.94 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 15 | 3.42 | 0.96 | 0.07 | -0.01 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 6.00 | 0.81 | 1.16 | 0.99 | 0.99 | -0.95 | -48.97% | 0.17 | 25 | 10 | 1.66 | 0.80 | 0.22 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.50 | 0.56 | 0.88 | 0.72 | 0.64 | -1.75 | -73.23% | 0.11 | 19 | 1 | 1.13 | 0.67 | 0.30 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.89 | -67.94% | 0.06 | 498 | 26 | 1.07 | 0.51 | 0.33 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.68 | -71.58% | 0.03 | 1,328 | 82 | 1.07 | 0.36 | 0.30 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.54 | -78.27% | 0.02 | 6,848 | 306 | 1.14 | 0.24 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.43 | -82.70% | 0.01 | 505 | 1,399 | 1.17 | 0.16 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.25 | -80.65% | 0.01 | 1,228 | 847 | 1.22 | 0.11 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.19 | -82.61% | 0.00 | 284 | 979 | 1.27 | 0.08 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 219 | 1,294 | 1.30 | 0.05 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 455 | 1.53 | 0.03 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 275 | 1.66 | 0.01 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 93 | 2.16 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 74 | 1.99 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 95 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.96 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.01 | 2 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.53 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.03 | +0.02 | +200.00% | 0.02 | 2 | 94 | 2.04 | -0.04 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.22 | 0.19 | 0.15 | +0.09 | +150.00% | 0.03 | 127 | 86 | 1.30 | -0.20 | 0.22 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.50 | 0.26 | 0.42 | 0.34 | 0.32 | +0.20 | +166.67% | 0.05 | 221 | 91 | 1.26 | -0.33 | 0.30 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.00 | 0.44 | 0.66 | 0.55 | 0.60 | +0.39 | +185.72% | 0.08 | 82 | 897 | 1.18 | -0.49 | 0.33 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 0.86 | 1.03 | 0.95 | 0.96 | +0.57 | +146.16% | 0.13 | 154 | 137 | 1.38 | -0.64 | 0.30 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.00 | 1.25 | 1.46 | 1.36 | 1.31 | +0.67 | +104.69% | 0.17 | 203 | 2,221 | 1.48 | -0.76 | 0.24 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.50 | 1.59 | 1.92 | 1.76 | 1.43 | +0.56 | +64.37% | 0.21 | 14 | 316 | 1.77 | -0.84 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.00 | 2.10 | 2.38 | 2.24 | 2.12 | +0.87 | +69.60% | 0.25 | 8 | 389 | 1.89 | -0.89 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.50 | 2.51 | 2.95 | 2.73 | 2.59 | +0.91 | +54.17% | 0.29 | 11 | 162 | 2.34 | -0.92 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 2.87 | 3.55 | 3.21 | 3.04 | +0.84 | +38.19% | 0.32 | 21 | 249 | 2.85 | -0.95 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.50 | 3.10 | 3.95 | 3.53 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 185 | 2.74 | -0.97 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 11.00 | 2.85 | 4.55 | 3.70 | 3.03 | 0.00 | 0.00% | 0.34 | 0 | 183 | 3.23 | -0.99 | 0.02 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 11.50 | 4.45 | 5.10 | 4.78 | 4.67 | +1.21 | +34.98% | 0.42 | 15 | 71 | 3.55 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 12.00 | 3.90 | 5.65 | 4.78 | 4.85 | +0.75 | +18.30% | 0.40 | 6 | 81 | 3.86 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 5.40 | 6.45 | 5.93 | 3.72 | 0.00 | 0.00% | 0.47 | 0 | 3 | 4.84 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 13.00 | 4.95 | 7.10 | 6.03 | 5.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 13.50 | 5.45 | 7.60 | 6.53 | 1.89 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:02 PM EST |
| 14.00 | 5.90 | 8.30 | 7.10 | 6.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 14.50 | 6.45 | 8.80 | 7.63 | 2.44 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 11/4/2026 4:00:02 PM EST |
| 15.00 | 6.95 | 8.80 | 7.88 | % | 0.53 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 15.50 | 7.45 | 9.55 | 8.50 | 8.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 16.00 | 8.55 | 9.75 | 9.15 | 8.57 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 16.50 | 8.45 | 10.25 | 9.35 | 8.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 17.00 | 8.95 | 11.15 | 10.05 | 6.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:02 PM EST |
| 17.50 | 9.45 | 11.65 | 10.55 | 10.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 18.00 | 9.95 | 12.40 | 11.18 | 10.08 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 19.00 | 10.95 | 13.05 | 12.00 | 10.83 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 20.00 | 11.95 | 14.15 | 13.05 | % | 0.65 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 21.00 | 12.95 | 15.35 | 14.15 | % | 0.67 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 22.00 | 13.95 | 16.15 | 15.05 | % | 0.68 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 23.00 | 14.95 | 17.25 | 16.10 | % | 0.70 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 24.00 | 15.95 | 18.25 | 17.10 | % | 0.71 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 25.00 | 16.95 | 19.20 | 18.08 | 17.94 | % | 0.72 | 1 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |