Options Chain for CLEANSPARK INC COM NEW (CLSK) - $7.55 as of 2/6/2026 4:13:59 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 | 7.85 | 11.15 | 9.50 | % | 9.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 2.00 | 6.90 | 10.15 | 8.53 | % | 4.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 3.00 | 5.80 | 8.95 | 7.38 | 8.15 | 0.00 | 0.00% | 2.46 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 4.00 | 5.50 | 7.00 | 6.25 | 5.54 | +0.40 | +7.79% | 1.56 | 2 | 2 | 8.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 5.00 | 4.60 | 6.10 | 5.35 | 5.18 | % | 1.07 | 3 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 5.50 | 4.10 | 5.60 | 4.85 | 4.80 | % | 0.88 | 1 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 6.00 | 3.60 | 5.30 | 4.45 | % | 0.74 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 6.50 | 3.10 | 4.75 | 3.93 | 3.30 | % | 0.60 | 2 | 0 | 5.91 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 7.00 | 2.61 | 3.55 | 3.08 | 3.14 | +1.50 | +91.47% | 0.44 | 14 | 15 | 3.38 | 0.98 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 7.50 | 2.21 | 3.40 | 2.81 | 2.20 | % | 0.37 | 2 | 0 | 3.87 | 0.96 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 8.00 | 1.58 | 2.43 | 2.01 | 2.00 | +1.03 | +106.19% | 0.25 | 43 | 21 | 2.28 | 0.91 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 8.50 | 1.17 | 1.94 | 1.56 | 1.56 | +0.83 | +113.70% | 0.18 | 115 | 678 | 1.88 | 0.85 | 0.13 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.00 | 1.11 | 1.45 | 1.28 | 1.22 | +0.70 | +134.62% | 0.14 | 1,046 | 196 | 1.07 | 0.77 | 0.18 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.50 | 0.91 | 1.00 | 0.96 | 0.98 | +0.62 | +172.23% | 0.10 | 1,242 | 432 | 1.15 | 0.67 | 0.23 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 0.63 | 0.68 | 0.66 | 0.66 | +0.39 | +144.45% | 0.07 | 1,782 | 3,912 | 1.11 | 0.55 | 0.27 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.50 | 0.40 | 0.46 | 0.43 | 0.42 | +0.23 | +121.06% | 0.04 | 1,400 | 182 | 1.09 | 0.41 | 0.28 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.12 | +80.00% | 0.02 | 2,737 | 4,181 | 1.07 | 0.28 | 0.25 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.06 | +60.00% | 0.01 | 1,177 | 2,060 | 1.06 | 0.20 | 0.19 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 717 | 1,569 | 1.08 | 0.16 | 0.15 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.02 | +50.00% | 0.01 | 1,285 | 780 | 1.12 | 0.13 | 0.12 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 417 | 1,935 | 1.16 | 0.11 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 74 | 1,450 | 1.29 | 0.08 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 411 | 3,048 | 1.27 | 0.08 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 53 | 563 | 1.38 | 0.06 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 318 | 871 | 1.38 | 0.05 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 455 | 2.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 888 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 318 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 98 | 97 | 1.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 159 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 92 | 2.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 36 | 3.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 60 | 6.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.16 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 2 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 246 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 443 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.25 | -89.29% | 0.01 | 362 | 466 | 1.57 | -0.02 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.38 | -90.48% | 0.01 | 410 | 72 | 1.69 | -0.04 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.62 | -88.58% | 0.01 | 1,048 | 938 | 1.29 | -0.09 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 8.50 | 0.10 | 0.19 | 0.15 | 0.14 | -0.78 | -84.79% | 0.02 | 659 | 686 | 1.27 | -0.15 | 0.13 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.90 | -79.65% | 0.03 | 791 | 479 | 1.18 | -0.23 | 0.18 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.50 | 0.33 | 0.40 | 0.37 | 0.38 | -1.17 | -75.49% | 0.04 | 763 | 302 | 1.13 | -0.33 | 0.23 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.58 | -1.32 | -69.48% | 0.06 | 839 | 4,811 | 1.11 | -0.45 | 0.27 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.50 | 0.82 | 0.91 | 0.87 | 0.83 | -1.43 | -63.28% | 0.08 | 131 | 312 | 1.12 | -0.59 | 0.28 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.00 | 1.10 | 1.38 | 1.24 | 1.20 | -1.30 | -52.00% | 0.11 | 116 | 4,537 | 1.17 | -0.72 | 0.25 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.50 | 1.48 | 1.79 | 1.64 | 1.61 | -1.54 | -48.89% | 0.14 | 64 | 371 | 1.14 | -0.80 | 0.19 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.00 | 1.96 | 2.29 | 2.13 | 2.03 | -1.80 | -47.00% | 0.18 | 40 | 633 | 1.27 | -0.84 | 0.15 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.50 | 2.15 | 2.92 | 2.54 | 2.54 | -1.66 | -39.53% | 0.20 | 6 | 412 | 2.23 | -0.87 | 0.12 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.00 | 2.58 | 4.35 | 3.47 | 3.80 | -0.70 | -15.56% | 0.27 | 6 | 83 | 4.22 | -0.89 | 0.10 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.50 | 3.10 | 3.90 | 3.50 | 4.75 | -0.05 | -1.05% | 0.26 | 5 | 98 | 2.68 | -0.92 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.00 | 3.75 | 4.60 | 4.18 | 4.07 | +0.07 | +1.75% | 0.30 | 5 | 79 | 3.17 | -0.92 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.50 | 3.55 | 5.80 | 4.68 | 5.15 | 0.00 | 0.00% | 0.32 | 0 | 30 | 4.70 | -0.94 | 0.05 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 4.75 | 6.30 | 5.53 | 6.00 | -0.50 | -7.70% | 0.37 | 10 | 46 | 4.88 | -0.95 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.50 | 5.25 | 6.80 | 6.03 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 75 | 5.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 16.00 | 5.60 | 7.30 | 6.45 | 6.10 | +2.72 | +80.48% | 0.40 | 24 | 11 | 5.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 16.50 | 6.00 | 7.50 | 6.75 | 7.84 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 17.00 | 6.50 | 8.00 | 7.25 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 7 | 4.89 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 17.50 | 6.35 | 8.25 | 7.30 | 7.62 | +3.41 | +81.00% | 0.42 | 20 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 18.00 | 7.65 | 9.00 | 8.33 | 6.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 18.50 | 8.00 | 9.70 | 8.85 | 8.62 | % | 0.48 | 20 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 19.00 | 8.60 | 10.20 | 9.40 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 19.50 | 9.10 | 11.55 | 10.33 | 7.36 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 8.75 | 11.20 | 9.98 | 9.30 | 0.00 | 0.00% | 0.50 | 0 | 10 | 6.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 20.50 | 10.10 | 11.90 | 11.00 | % | 0.54 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 21.00 | 10.60 | 12.45 | 11.53 | 11.13 | +1.13 | +11.30% | 0.55 | 20 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 21.50 | 11.10 | 13.50 | 12.30 | % | 0.57 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 22.00 | 11.60 | 14.05 | 12.83 | 11.20 | 0.00 | 0.00% | 0.58 | 0 | 9 | 8.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 23.00 | 12.55 | 14.65 | 13.60 | 13.10 | +0.95 | +7.82% | 0.59 | 20 | 1 | 7.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 24.00 | 13.60 | 15.70 | 14.65 | 12.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.71 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 14.60 | 16.25 | 15.43 | 14.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |