Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.15 as of 10/23/2026 12:49:22 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 | 6.80 | 8.05 | 7.43 | 7.15 | -0.25 | -3.38% | 7.43 | 38 | 284 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 2.00 | 4.80 | 7.40 | 6.10 | 6.05 | -0.60 | -9.03% | 3.05 | 1 | 12 | 9.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 3.00 | 4.55 | 6.30 | 5.43 | 5.55 | 0.00 | 0.00% | 1.81 | 0 | 12 | 6.23 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 4.00 | 2.18 | 5.50 | 3.84 | 4.61 | 0.00 | 0.00% | 0.96 | 0 | 80 | 5.16 | 1.00 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 5.00 | 2.35 | 4.20 | 3.28 | 4.10 | 0.00 | 0.00% | 0.66 | 0 | 1,029 | 3.45 | 0.97 | 0.03 | 0.00 | 10/14/2026 | 10/23/2026 11:59:01 AM EST |
| 6.00 | 2.00 | 2.84 | 2.42 | 2.36 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.09 | 0.88 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 6.50 | 1.31 | 2.44 | 1.88 | % | 0.29 | 0 | 0 | 1.93 | 0.82 | 0.12 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 7.00 | 1.21 | 1.76 | 1.49 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.97 | 0.75 | 0.15 | -0.01 | 10/9/2026 | 10/23/2026 11:59:01 AM EST |
| 7.50 | 1.11 | 1.22 | 1.17 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.95 | 0.66 | 0.17 | -0.01 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 8.00 | 0.86 | 0.94 | 0.90 | 0.86 | -0.02 | -2.28% | 0.11 | 13 | 240 | 0.95 | 0.57 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 8.50 | 0.66 | 0.70 | 0.68 | 0.67 | -0.04 | -5.64% | 0.08 | 29 | 57 | 0.94 | 0.48 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 9.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.01 | +2.00% | 0.06 | 73 | 9,291 | 0.94 | 0.39 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 9.50 | 0.33 | 0.40 | 0.37 | 0.36 | -0.04 | -10.00% | 0.04 | 6 | 66 | 0.92 | 0.31 | 0.17 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 10.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 0.03 | 2,879 | 2,569 | 0.92 | 0.24 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 10.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.01 | -4.77% | 0.02 | 8 | 145 | 0.93 | 0.19 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 11.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 10 | 4,940 | 0.92 | 0.14 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 11.50 | 0.09 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.96 | 0.11 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 32 | 5,877 | 0.96 | 0.08 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 5 | 38 | 0.98 | 0.06 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 109 | 1,642 | 0.95 | 0.05 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.03 | 0.03 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,834 | 1.07 | 0.02 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 14.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.74 | 0.02 | 0.02 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 177 | 8,150 | 1.18 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,442 | 1.13 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 2.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,607 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,865 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2,555 | 3.16 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 227 | 3.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 120 | 3.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:59:01 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.35 | -0.03 | 0.03 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 2 | 127 | 1.02 | -0.12 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 6.50 | 0.22 | 0.27 | 0.25 | 0.25 | +0.01 | +4.17% | 0.04 | 3 | 33 | 1.00 | -0.18 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 7.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.01 | +2.64% | 0.06 | 5 | 794 | 0.98 | -0.25 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 7.50 | 0.54 | 0.60 | 0.57 | 0.57 | -0.01 | -1.73% | 0.08 | 3 | 62 | 0.97 | -0.34 | 0.17 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 8.00 | 0.76 | 0.83 | 0.80 | 0.81 | 0.00 | 0.00% | 0.10 | 21 | 857 | 0.95 | -0.43 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 8.50 | 1.04 | 1.12 | 1.08 | 1.04 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.94 | -0.52 | 0.19 | -0.01 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 9.00 | 1.36 | 1.43 | 1.40 | 1.40 | +0.01 | +0.72% | 0.16 | 3 | 1,374 | 0.93 | -0.61 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 9.50 | 1.70 | 1.84 | 1.77 | 1.38 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.95 | -0.69 | 0.17 | -0.01 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 10.00 | 2.10 | 2.27 | 2.19 | 2.20 | -0.02 | -0.91% | 0.22 | 10 | 4,783 | 0.95 | -0.76 | 0.15 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 10.50 | 2.51 | 2.75 | 2.63 | 2.65 | +0.42 | +18.84% | 0.25 | 2 | 126 | 0.97 | -0.81 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 11.00 | 2.95 | 3.15 | 3.05 | 3.06 | +0.05 | +1.67% | 0.28 | 6 | 2,054 | 0.88 | -0.86 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 11.50 | 2.93 | 4.50 | 3.72 | 3.52 | 0.00 | 0.00% | 0.32 | 0 | 63 | 2.29 | -0.89 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 12.00 | 3.85 | 4.15 | 4.00 | 3.97 | +0.04 | +1.02% | 0.33 | 12 | 2,229 | 1.28 | -0.92 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 12.50 | 3.50 | 4.65 | 4.08 | 3.87 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.37 | -0.94 | 0.06 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 13.00 | 4.80 | 5.10 | 4.95 | 5.01 | +0.29 | +6.15% | 0.38 | 6 | 827 | 1.35 | -0.95 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 13.50 | 4.15 | 6.70 | 5.43 | % | 0.40 | 0 | 0 | 2.91 | -0.97 | 0.03 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 14.00 | 5.70 | 7.05 | 6.38 | 5.91 | 0.00 | 0.00% | 0.46 | 0 | 443 | 2.83 | -0.98 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 14.50 | 5.25 | 7.55 | 6.40 | % | 0.44 | 0 | 0 | 2.90 | -0.98 | 0.02 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 15.00 | 6.45 | 7.30 | 6.88 | 6.20 | 0.00 | 0.00% | 0.46 | 0 | 599 | 1.99 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 16.00 | 6.65 | 9.20 | 7.93 | 8.04 | 0.00 | 0.00% | 0.50 | 0 | 29 | 3.30 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 17.00 | 8.20 | 9.65 | 8.93 | 8.52 | 0.00 | 0.00% | 0.53 | 0 | 156 | 2.75 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 18.00 | 8.75 | 11.10 | 9.93 | 9.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 19.00 | 9.75 | 12.10 | 10.93 | % | 0.58 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 20.00 | 10.75 | 13.20 | 11.98 | 7.88 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 11:59:01 AM EST |
| 21.00 | 11.75 | 14.10 | 12.93 | 10.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 22.00 | 12.75 | 15.20 | 13.98 | % | 0.64 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 23.00 | 13.65 | 16.20 | 14.93 | % | 0.65 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 24.00 | 14.75 | 17.20 | 15.98 | % | 0.67 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 25.00 | 15.75 | 18.20 | 16.98 | % | 0.68 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST |