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 | 3.85 | 7.20 | 5.53 | 7.46 | 0.00 | 0.00% | 5.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:02 PM EST |
| 2.00 | 3.30 | 6.10 | 4.70 | 5.90 | 0.00 | 0.00% | 2.35 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 3.00 | 2.36 | 4.95 | 3.66 | 5.00 | 0.00 | 0.00% | 1.22 | 0 | 5 | 6.23 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 4.00 | 1.72 | 4.00 | 2.86 | 4.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.68 | 0.98 | 0.03 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 5.00 | 1.50 | 2.94 | 2.22 | % | 0.44 | 0 | 0 | 3.34 | 0.90 | 0.10 | -0.01 | 11/4/2026 4:00:02 PM EST | |||
| 6.00 | 1.10 | 1.27 | 1.19 | 1.22 | -1.08 | -46.96% | 0.20 | 93 | 2 | 0.99 | 0.74 | 0.18 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.50 | 0.83 | 0.91 | 0.87 | 0.88 | -1.19 | -57.49% | 0.13 | 140 | 1 | 0.97 | 0.64 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.00 | 0.57 | 0.73 | 0.65 | 0.73 | -0.67 | -47.86% | 0.09 | 137 | 41 | 1.00 | 0.53 | 0.22 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 0.30 | 0.63 | 0.47 | 0.50 | -0.41 | -45.06% | 0.06 | 32 | 11 | 1.00 | 0.43 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.00 | 0.30 | 0.38 | 0.34 | 0.35 | -0.54 | -60.68% | 0.04 | 756 | 344 | 1.03 | 0.34 | 0.20 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.50 | 0.19 | 0.44 | 0.32 | 0.26 | -0.45 | -63.38% | 0.04 | 41 | 482 | 1.16 | 0.27 | 0.17 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.16 | -0.10 | -38.47% | 0.02 | 5,779 | 222 | 1.29 | 0.20 | 0.15 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.26 | -65.00% | 0.01 | 5 | 209 | 1.07 | 0.16 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.21 | -67.75% | 0.01 | 31 | 200 | 1.05 | 0.12 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.01 | 238 | 48 | 1.09 | 0.09 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 315 | 1.27 | 0.06 | 0.06 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.13 | +0.01 | +8.34% | 0.01 | 2 | 233 | 1.49 | 0.04 | 0.05 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 12.00 | 0.02 | 0.23 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.47 | 0.03 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.02 | 0.02 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 97 | 3.02 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.18 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 11/4/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.26 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.79 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.34 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 11/4/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.77 | 0.39 | 0.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.04 | -0.02 | 0.03 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 5.00 | 0.10 | 0.21 | 0.16 | 0.12 | +0.03 | +33.34% | 0.03 | 3 | 1 | 1.27 | -0.10 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.00 | 0.26 | 0.43 | 0.35 | 0.37 | +0.21 | +131.25% | 0.06 | 878 | 33 | 1.10 | -0.26 | 0.18 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 6.50 | 0.45 | 0.70 | 0.58 | 0.58 | +0.31 | +114.82% | 0.09 | 25 | 71 | 1.14 | -0.36 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.00 | 0.78 | 0.89 | 0.84 | 0.81 | +0.36 | +80.00% | 0.12 | 144 | 129 | 1.14 | -0.47 | 0.22 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 1.05 | 1.24 | 1.15 | 1.05 | +0.12 | +12.91% | 0.15 | 3 | 236 | 1.13 | -0.57 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.00 | 1.41 | 1.83 | 1.62 | 1.31 | +0.46 | +54.12% | 0.20 | 8 | 200 | 1.32 | -0.66 | 0.20 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 8.50 | 1.84 | 2.05 | 1.95 | 1.65 | +0.50 | +43.48% | 0.23 | 5 | 98 | 1.23 | -0.73 | 0.17 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 9.00 | 2.02 | 2.58 | 2.30 | 0.74 | 0.00 | 0.00% | 0.26 | 0 | 214 | 1.51 | -0.80 | 0.15 | -0.01 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 9.50 | 2.43 | 3.20 | 2.82 | 2.81 | +0.75 | +36.41% | 0.30 | 100 | 156 | 1.86 | -0.84 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 2.85 | 3.65 | 3.25 | 3.18 | +1.01 | +46.55% | 0.33 | 6 | 401 | 1.92 | -0.88 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 10.50 | 3.55 | 4.10 | 3.83 | 3.09 | 0.00 | 0.00% | 0.36 | 0 | 175 | 1.95 | -0.91 | 0.08 | -0.01 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 11.00 | 3.75 | 4.70 | 4.23 | 3.90 | +0.87 | +28.72% | 0.38 | 1 | 156 | 2.24 | -0.94 | 0.06 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 11.50 | 4.35 | 5.20 | 4.78 | 3.59 | 0.00 | 0.00% | 0.42 | 0 | 17 | 2.36 | -0.96 | 0.05 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 12.00 | 4.00 | 5.70 | 4.85 | 4.18 | 0.00 | 0.00% | 0.40 | 0 | 60 | 2.46 | -0.97 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 4.10 | 6.55 | 5.33 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.14 | -0.98 | 0.02 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 13.00 | 5.65 | 6.55 | 6.10 | 5.60 | +1.21 | +27.57% | 0.47 | 1 | 5 | 2.36 | -0.99 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 13.50 | 4.60 | 7.60 | 6.10 | 5.02 | 0.00 | 0.00% | 0.45 | 0 | 18 | 3.40 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 11/4/2026 4:00:02 PM EST |
| 14.00 | 5.10 | 8.20 | 6.65 | 6.86 | +3.02 | +78.65% | 0.48 | 2 | 2 | 3.65 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 14.50 | 5.65 | 8.70 | 7.18 | % | 0.50 | 0 | 0 | 3.73 | -1.00 | 0.01 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 15.00 | 6.75 | 9.50 | 8.13 | 6.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 15.50 | 7.25 | 9.90 | 8.58 | % | 0.55 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 16.00 | 7.70 | 10.50 | 9.10 | % | 0.57 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 16.50 | 8.05 | 11.00 | 9.53 | % | 0.58 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 17.00 | 8.55 | 11.20 | 9.88 | % | 0.58 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 18.00 | 9.70 | 12.20 | 10.95 | % | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 19.00 | 10.55 | 13.50 | 12.03 | % | 0.63 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 20.00 | 11.55 | 14.50 | 13.03 | % | 0.65 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 21.00 | 12.55 | 15.50 | 14.03 | % | 0.67 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST |