Options Chain for CLEANSPARK INC COM NEW (CLSK) - $6.82 as of 11/10/2026 8:08:15 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 | 5.15 | 5.95 | 5.55 | 5.69 | +0.39 | +7.36% | 5.55 | 6 | 144 | 6.53 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 2.00 | 4.05 | 5.85 | 4.95 | 4.95 | 0.00 | 0.00% | 2.48 | 0 | 4 | 7.80 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 3.00 | 3.25 | 4.10 | 3.68 | 3.90 | 0.00 | 0.00% | 1.23 | 0 | 22 | 3.17 | 0.99 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 4.00 | 2.28 | 4.00 | 3.14 | 2.00 | 0.00 | 0.00% | 0.79 | 0 | 12 | 4.04 | 0.93 | 0.05 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 5.00 | 1.59 | 2.20 | 1.90 | 1.73 | -0.33 | -16.02% | 0.38 | 2 | 19 | 1.11 | 0.82 | 0.11 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 6.00 | 1.00 | 1.45 | 1.23 | 1.26 | -0.19 | -13.11% | 0.20 | 8 | 312 | 1.13 | 0.67 | 0.16 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 7.00 | 0.68 | 0.84 | 0.76 | 0.70 | -0.18 | -20.46% | 0.11 | 164 | 651 | 1.10 | 0.50 | 0.18 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 8.00 | 0.41 | 0.49 | 0.45 | 0.41 | -0.14 | -25.46% | 0.06 | 7,640 | 1,147 | 1.08 | 0.34 | 0.17 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.49 | 0.35 | 0.23 | -0.11 | -32.36% | 0.04 | 73 | 4,377 | 1.18 | 0.22 | 0.14 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 10.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.06 | -30.00% | 0.02 | 622 | 6,126 | 1.08 | 0.14 | 0.10 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 9 | 10,125 | 1.09 | 0.09 | 0.07 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 26 | 4,231 | 1.18 | 0.06 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 13.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 3,504 | 1.14 | 0.04 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 6,256 | 1.14 | 0.03 | 0.03 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,781 | 1.16 | 0.02 | 0.02 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,315 | 1.44 | 0.01 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,811 | 1.37 | 0.01 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,970 | 1.59 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,573 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,062 | 1.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 1.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.39 | +3,900.00% | 0.00 | 1 | 657 | 2.40 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 166 | 3.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 2.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 901 | 3.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 705 | 3.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 196 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/10/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 689 | 3.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 520 | 3.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 3:59:58 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.34 | -0.01 | 0.01 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 4.00 | 0.01 | 0.14 | 0.08 | 0.16 | +0.06 | +60.00% | 0.02 | 5 | 147 | 1.06 | -0.07 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 5.00 | 0.20 | 0.32 | 0.26 | 0.32 | +0.07 | +28.00% | 0.05 | 44 | 1,020 | 1.11 | -0.18 | 0.11 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 6.00 | 0.60 | 0.71 | 0.66 | 0.67 | +0.13 | +24.08% | 0.11 | 65 | 931 | 1.14 | -0.33 | 0.16 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 7.00 | 1.11 | 1.25 | 1.18 | 1.20 | +0.11 | +10.10% | 0.17 | 8 | 2,502 | 1.10 | -0.50 | 0.18 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 8.00 | 1.74 | 2.13 | 1.94 | 1.97 | +0.32 | +19.40% | 0.24 | 1 | 2,717 | 1.16 | -0.66 | 0.17 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 9.00 | 2.32 | 2.97 | 2.65 | 2.65 | +0.25 | +10.42% | 0.29 | 1 | 6,700 | 1.48 | -0.78 | 0.14 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 10.00 | 3.15 | 4.10 | 3.63 | 3.59 | +0.29 | +8.79% | 0.36 | 7 | 1,674 | 1.87 | -0.86 | 0.10 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 11.00 | 4.05 | 4.80 | 4.43 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 1,441 | 1.65 | -0.91 | 0.07 | -0.01 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 12.00 | 5.40 | 5.75 | 5.58 | 5.57 | +0.48 | +9.43% | 0.47 | 1 | 2,361 | 1.72 | -0.94 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 13.00 | 5.55 | 8.20 | 6.88 | 8.00 | 0.00 | 0.00% | 0.53 | 0 | 457 | 3.73 | -0.96 | 0.04 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 14.00 | 6.40 | 9.45 | 7.93 | 9.15 | 0.00 | 0.00% | 0.57 | 0 | 950 | 4.17 | -0.97 | 0.03 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 15.00 | 7.95 | 9.10 | 8.53 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 168 | 2.63 | -0.98 | 0.02 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 16.00 | 8.15 | 10.70 | 9.43 | 10.24 | 0.00 | 0.00% | 0.59 | 0 | 121 | 3.52 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 17.00 | 9.15 | 11.70 | 10.43 | 11.28 | 0.00 | 0.00% | 0.61 | 0 | 15 | 3.62 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 18.00 | 10.15 | 12.60 | 11.38 | 10.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:58 PM EST |
| 19.00 | 11.15 | 13.70 | 12.43 | 10.53 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 3:59:58 PM EST |
| 20.00 | 12.15 | 14.70 | 13.43 | 12.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 3:59:58 PM EST |
| 21.00 | 13.15 | 15.70 | 14.43 | 8.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 11/10/2026 3:59:58 PM EST |
| 22.00 | 14.15 | 16.70 | 15.43 | 10.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 11/10/2026 3:59:58 PM EST |
| 23.00 | 15.15 | 17.70 | 16.43 | 10.08 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 11/10/2026 3:59:58 PM EST |
| 24.00 | 15.55 | 18.70 | 17.13 | 12.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 11/10/2026 3:59:58 PM EST |
| 25.00 | 16.55 | 19.70 | 18.13 | 11.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 11/10/2026 3:59:58 PM EST |
| 26.00 | 18.15 | 20.70 | 19.43 | 13.35 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 11/10/2026 3:59:58 PM EST |
| 27.00 | 19.15 | 21.70 | 20.43 | % | 0.76 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 28.00 | 20.15 | 22.70 | 21.43 | % | 0.77 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 29.00 | 21.15 | 23.70 | 22.43 | % | 0.77 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 30.00 | 22.15 | 24.70 | 23.43 | % | 0.78 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 35.00 | 27.15 | 29.70 | 28.43 | % | 0.81 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST |