Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.84 as of 2/2/2026 1:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.55 | 9.25 | 8.40 | 8.50 | -0.66 | -7.21% | 2.80 | 102 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 4.00 | 6.65 | 9.05 | 7.85 | 7.33 | -1.03 | -12.33% | 1.96 | 7 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 5.00 | 5.60 | 7.25 | 6.43 | 6.42 | -0.83 | -11.45% | 1.29 | 12 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 6.00 | 4.70 | 6.20 | 5.45 | 5.53 | -0.79 | -12.50% | 0.91 | 6 | 41 | 9.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 6.50 | 4.10 | 5.75 | 4.93 | 5.10 | % | 0.76 | 11 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 7.00 | 3.60 | 5.10 | 4.35 | 4.52 | -1.00 | -18.12% | 0.62 | 13 | 3 | 7.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 7.50 | 3.30 | 4.60 | 3.95 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 802 | 6.58 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 4:00:05 PM EST |
| 8.00 | 2.65 | 3.80 | 3.23 | 3.43 | % | 0.40 | 3 | 0 | 4.98 | 0.99 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 8.50 | 2.19 | 3.35 | 2.77 | 2.84 | % | 0.33 | 1 | 0 | 4.55 | 0.97 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 9.00 | 1.65 | 2.49 | 2.07 | 2.19 | -1.10 | -33.44% | 0.23 | 2 | 32 | 2.95 | 0.94 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 9.50 | 1.58 | 2.08 | 1.83 | 2.05 | -0.62 | -23.23% | 0.19 | 11 | 70 | 0.94 | 0.89 | 0.14 | -0.06 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 10.00 | 1.11 | 1.53 | 1.32 | 1.30 | -0.69 | -34.68% | 0.13 | 8 | 542 | 0.93 | 0.81 | 0.18 | -0.08 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 10.50 | 0.86 | 1.19 | 1.03 | 1.06 | -0.78 | -42.40% | 0.10 | 42 | 594 | 1.22 | 0.71 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 11.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.39 | -32.78% | 0.07 | 501 | 439 | 1.23 | 0.60 | 0.23 | -0.10 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 11.50 | 0.45 | 0.53 | 0.49 | 0.50 | -0.37 | -42.53% | 0.04 | 1,022 | 548 | 1.23 | 0.49 | 0.22 | -0.10 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 12.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.27 | -44.27% | 0.03 | 7,030 | 1,714 | 1.25 | 0.39 | 0.20 | -0.09 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 12.50 | 0.21 | 0.23 | 0.22 | 0.20 | -0.25 | -55.56% | 0.02 | 2,204 | 1,854 | 1.30 | 0.31 | 0.17 | -0.08 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.20 | -62.50% | 0.01 | 3,900 | 8,522 | 1.28 | 0.24 | 0.15 | -0.07 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 13.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.13 | -61.91% | 0.01 | 1,784 | 2,789 | 1.32 | 0.18 | 0.12 | -0.06 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.09 | -60.00% | 0.01 | 1,485 | 4,465 | 1.41 | 0.14 | 0.10 | -0.05 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 1,437 | 6,134 | 1.42 | 0.10 | 0.08 | -0.04 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1,857 | 3,193 | 1.55 | 0.08 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 107 | 2,068 | 1.67 | 0.05 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 120 | 1,033 | 1.71 | 0.04 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 128 | 1,326 | 1.70 | 0.03 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 190 | 504 | 1.97 | 0.02 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 15 | 2.49 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 231 | 482 | 2.11 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 460 | 234 | 2.11 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 312 | 343 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 368 | 109 | 2.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 363 | 2.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 562 | 4.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.02 | 245 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 16 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 551 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 37 | 1.98 | -0.01 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 1,282 | 66 | 1.71 | -0.03 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 9.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.02 | +33.34% | 0.01 | 370 | 174 | 1.72 | -0.06 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 9.50 | 0.15 | 0.17 | 0.16 | 0.15 | +0.07 | +87.50% | 0.02 | 2,699 | 118 | 1.68 | -0.11 | 0.14 | -0.06 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 10.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.13 | +86.67% | 0.03 | 1,659 | 1,063 | 1.65 | -0.19 | 0.18 | -0.08 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 10.50 | 0.42 | 0.47 | 0.45 | 0.44 | +0.20 | +83.34% | 0.04 | 444 | 885 | 1.69 | -0.29 | 0.22 | -0.09 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 11.00 | 0.64 | 0.72 | 0.68 | 0.67 | +0.28 | +71.80% | 0.06 | 2,058 | 1,318 | 1.75 | -0.40 | 0.23 | -0.10 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 11.50 | 0.91 | 1.04 | 0.98 | 0.98 | +0.39 | +66.11% | 0.09 | 564 | 2,816 | 1.82 | -0.51 | 0.22 | -0.10 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 12.00 | 1.21 | 1.40 | 1.31 | 1.30 | +0.47 | +56.63% | 0.11 | 66 | 2,639 | 1.88 | -0.61 | 0.20 | -0.09 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 12.50 | 1.46 | 1.96 | 1.71 | 1.69 | +0.58 | +52.26% | 0.14 | 17 | 2,445 | 2.19 | -0.69 | 0.17 | -0.08 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 13.00 | 2.00 | 2.28 | 2.14 | 1.95 | +0.43 | +28.29% | 0.16 | 37 | 1,664 | 2.01 | -0.76 | 0.15 | -0.07 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 13.50 | 2.32 | 2.77 | 2.55 | 2.28 | +0.45 | +24.59% | 0.19 | 16 | 556 | 2.23 | -0.82 | 0.12 | -0.06 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 14.00 | 2.88 | 3.30 | 3.09 | 2.77 | +0.47 | +20.44% | 0.22 | 9 | 419 | 2.55 | -0.86 | 0.10 | -0.05 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 14.50 | 3.20 | 3.80 | 3.50 | 3.17 | +1.41 | +80.12% | 0.24 | 2 | 285 | 2.77 | -0.90 | 0.08 | -0.04 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 3.70 | +0.79 | +27.15% | 0.27 | 2 | 20 | 2.98 | -0.92 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 15.50 | 4.20 | 4.80 | 4.50 | 4.42 | +1.21 | +37.70% | 0.29 | 2 | 21 | 3.17 | -0.95 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 16.00 | 4.70 | 5.25 | 4.98 | 4.95 | +1.38 | +38.66% | 0.31 | 5 | 78 | 3.35 | -0.96 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 16.50 | 5.20 | 5.80 | 5.50 | 5.20 | +1.35 | +35.07% | 0.33 | 1 | 2 | 3.53 | -0.97 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 17.00 | 5.70 | 6.30 | 6.00 | 4.05 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.69 | -0.98 | 0.02 | -0.01 | 1/20/2026 | 2/2/2026 4:00:05 PM EST |
| 17.50 | 6.05 | 7.00 | 6.53 | 6.15 | +2.06 | +50.37% | 0.37 | 2 | 1 | 4.50 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 18.00 | 6.70 | 7.30 | 7.00 | 6.82 | +1.81 | +36.13% | 0.39 | 2 | 5 | 4.01 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 18.50 | 7.10 | 7.80 | 7.45 | 5.58 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.66 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 4:00:05 PM EST |
| 19.00 | 7.70 | 8.30 | 8.00 | 8.00 | % | 0.42 | 2 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST | |
| 19.50 | 8.15 | 8.80 | 8.48 | 6.72 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 20.00 | 8.60 | 9.30 | 8.95 | 7.07 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.56 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:05 PM EST |
| 20.50 | 9.10 | 9.85 | 9.48 | 9.10 | +1.18 | +14.90% | 0.46 | 1 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 21.00 | 9.55 | 10.55 | 10.05 | 8.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 21.50 | 10.00 | 11.25 | 10.63 | 8.17 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:05 PM EST |
| 22.00 | 10.50 | 11.75 | 11.13 | % | 0.51 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 22.50 | 11.15 | 12.05 | 11.60 | % | 0.52 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:05 PM EST | |||
| 23.00 | 11.65 | 12.95 | 12.30 | 10.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:05 PM EST |
| 23.50 | 12.20 | 13.45 | 12.83 | 10.45 | 0.00 | 0.00% | 0.55 | 0 | 5 | 7.40 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 24.00 | 11.65 | 14.30 | 12.98 | 10.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |
| 24.50 | 13.20 | 14.50 | 13.85 | 13.20 | +0.88 | +7.15% | 0.57 | 1 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:05 PM EST |
| 25.00 | 12.75 | 14.90 | 13.83 | 12.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:05 PM EST |