Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.11 as of 10/23/2026 7:09:17 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 | 5.65 | 7.25 | 6.45 | 6.99 | -0.38 | -5.16% | 6.45 | 1 | 103 | 5.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 2.00 | 4.80 | 7.15 | 5.98 | % | 2.99 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 3.00 | 3.95 | 6.20 | 5.08 | 10.15 | 0.00 | 0.00% | 1.69 | 0 | 8 | 4.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 4:00:08 PM EST |
| 4.00 | 2.92 | 5.45 | 4.19 | 4.40 | 0.00 | 0.00% | 1.05 | 0 | 6 | 3.75 | 0.98 | 0.02 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 5.00 | 2.49 | 4.70 | 3.60 | 4.75 | 0.00 | 0.00% | 0.72 | 0 | 15 | 3.21 | 0.92 | 0.05 | 0.00 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 6.00 | 1.81 | 3.05 | 2.43 | 3.15 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.80 | 0.83 | 0.09 | -0.01 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 7.00 | 1.51 | 2.22 | 1.87 | 1.85 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.16 | 0.71 | 0.12 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 8.00 | 1.07 | 1.22 | 1.15 | 1.14 | -0.10 | -8.07% | 0.14 | 44 | 160 | 0.94 | 0.57 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 9.00 | 0.69 | 0.83 | 0.76 | 0.79 | -0.06 | -7.06% | 0.08 | 45 | 1,804 | 0.92 | 0.43 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 10.00 | 0.34 | 0.56 | 0.45 | 0.53 | -0.02 | -3.64% | 0.04 | 67 | 2,101 | 0.87 | 0.31 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 11.00 | 0.31 | 0.56 | 0.44 | 0.34 | -0.04 | -10.53% | 0.04 | 72 | 11,853 | 1.02 | 0.22 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 12.00 | 0.19 | 0.27 | 0.23 | 0.25 | -0.01 | -3.85% | 0.02 | 213 | 2,432 | 0.93 | 0.15 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.02 | -10.53% | 0.02 | 5 | 2,378 | 1.01 | 0.11 | 0.07 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 78 | 6,367 | 0.97 | 0.07 | 0.05 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 189 | 8,535 | 1.01 | 0.05 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 9 | 7,327 | 1.00 | 0.04 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 17.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 4,817 | 1.05 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 1,996 | 1.11 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 1.10 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 7,113 | 1.14 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1,205 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,059 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 901 | 2.20 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 705 | 1.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.86 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 696 | 2.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 520 | 1.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 120 | 2.54 | -0.02 | 0.02 | 0.00 | 9/14/2026 | 10/23/2026 4:00:08 PM EST |
| 5.00 | 0.09 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.96 | -0.08 | 0.05 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 6.00 | 0.28 | 0.36 | 0.32 | 0.35 | +0.05 | +16.67% | 0.05 | 302 | 353 | 0.94 | -0.17 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 7.00 | 0.63 | 0.73 | 0.68 | 0.69 | +0.07 | +11.29% | 0.10 | 130 | 2,234 | 0.95 | -0.29 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 8.00 | 1.00 | 1.24 | 1.12 | 1.21 | +0.12 | +11.01% | 0.14 | 34 | 2,287 | 0.89 | -0.43 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 9.00 | 1.59 | 2.08 | 1.84 | 1.70 | +0.01 | +0.60% | 0.20 | 1 | 6,898 | 0.95 | -0.57 | 0.14 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 10.00 | 2.30 | 2.63 | 2.47 | 2.42 | 0.00 | 0.00% | 0.25 | 8 | 1,589 | 0.85 | -0.69 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 11.00 | 2.96 | 3.60 | 3.28 | 3.40 | +0.13 | +3.98% | 0.30 | 23 | 1,465 | 0.81 | -0.78 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 12.00 | 4.15 | 4.45 | 4.30 | 4.17 | +0.06 | +1.46% | 0.36 | 22 | 2,392 | 0.93 | -0.85 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 13.00 | 4.95 | 5.60 | 5.28 | 5.01 | +0.03 | +0.61% | 0.41 | 2 | 466 | 1.46 | -0.89 | 0.07 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 14.00 | 4.80 | 7.20 | 6.00 | 5.55 | 0.00 | 0.00% | 0.43 | 0 | 1,040 | 2.12 | -0.93 | 0.05 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 15.00 | 6.75 | 7.75 | 7.25 | 6.94 | 0.00 | 0.00% | 0.48 | 0 | 273 | 1.84 | -0.95 | 0.04 | 0.00 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 16.00 | 7.90 | 8.35 | 8.13 | 8.24 | +0.52 | +6.74% | 0.51 | 3 | 231 | 1.44 | -0.96 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 17.00 | 8.15 | 9.25 | 8.70 | 8.15 | 0.00 | 0.00% | 0.51 | 0 | 331 | 1.46 | -0.97 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 18.00 | 8.80 | 11.30 | 10.05 | 9.52 | 0.00 | 0.00% | 0.56 | 0 | 164 | 2.43 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 19.00 | 9.85 | 12.00 | 10.93 | 10.53 | 0.00 | 0.00% | 0.58 | 0 | 10 | 2.43 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 20.00 | 11.50 | 12.80 | 12.15 | 11.48 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:08 PM EST |
| 21.00 | 11.70 | 14.05 | 12.88 | 8.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 4:00:08 PM EST |
| 22.00 | 12.85 | 15.20 | 14.03 | 10.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 4:00:08 PM EST |
| 23.00 | 13.85 | 16.10 | 14.98 | 10.08 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 4:00:08 PM EST |
| 24.00 | 14.85 | 17.20 | 16.03 | 12.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/23/2026 4:00:08 PM EST |
| 25.00 | 15.85 | 18.20 | 17.03 | 11.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/23/2026 4:00:08 PM EST |
| 26.00 | 17.45 | 18.90 | 18.18 | 13.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 4:00:08 PM EST |
| 27.00 | 17.85 | 20.20 | 19.03 | % | 0.70 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 28.00 | 18.85 | 21.20 | 20.03 | % | 0.72 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 29.00 | 20.25 | 22.20 | 21.23 | % | 0.73 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 30.00 | 20.85 | 23.20 | 22.03 | % | 0.73 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 35.00 | 25.85 | 28.20 | 27.03 | % | 0.77 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST |