Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.19 as of 1/23/2026 2:30:31 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 | 11.60 | 13.90 | 12.75 | 10.71 | 0.00 | 0.00% | 12.75 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 10.70 | 13.35 | 12.03 | % | 6.01 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 3.00 | 9.65 | 12.20 | 10.93 | 11.15 | +4.55 | +68.94% | 3.64 | 4 | 126 | 5.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 8.65 | 10.85 | 9.75 | 6.89 | 0.00 | 0.00% | 2.44 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 7.60 | 10.35 | 8.98 | 7.95 | +0.05 | +0.64% | 1.80 | 1 | 824 | 3.80 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 6.75 | 8.65 | 7.70 | 7.75 | 0.00 | 0.00% | 1.28 | 0 | 459 | 2.43 | 0.97 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 5.85 | 7.50 | 6.68 | 6.33 | 0.00 | 0.00% | 0.95 | 0 | 1,937 | 1.90 | 0.95 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 5.55 | 6.75 | 6.15 | 5.57 | +0.32 | +6.10% | 0.77 | 15 | 254 | 1.83 | 0.92 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 4.90 | 5.55 | 5.23 | 4.55 | 0.00 | 0.00% | 0.58 | 0 | 472 | 1.09 | 0.88 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 4.25 | 4.60 | 4.43 | 4.35 | +0.56 | +14.78% | 0.44 | 101 | 2,262 | 1.10 | 0.84 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 3.45 | 3.85 | 3.65 | 3.68 | +0.51 | +16.09% | 0.33 | 62 | 2,059 | 1.02 | 0.78 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 2.84 | 3.10 | 2.97 | 2.94 | +0.37 | +14.40% | 0.25 | 1,012 | 5,726 | 0.98 | 0.71 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 2.43 | 2.49 | 2.46 | 2.50 | +0.40 | +19.05% | 0.19 | 1,068 | 5,212 | 0.99 | 0.64 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 1.98 | 2.04 | 2.01 | 1.97 | +0.29 | +17.27% | 0.14 | 1,036 | 9,671 | 0.98 | 0.56 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 1.62 | 1.65 | 1.64 | 1.67 | +0.27 | +19.29% | 0.11 | 1,175 | 12,482 | 0.98 | 0.49 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 1.31 | 1.38 | 1.35 | 1.30 | +0.13 | +11.12% | 0.08 | 902 | 4,675 | 0.99 | 0.42 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 1.07 | 1.13 | 1.10 | 1.23 | +0.29 | +30.86% | 0.06 | 796 | 8,354 | 0.99 | 0.37 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 0.88 | 0.93 | 0.91 | 0.93 | +0.19 | +25.68% | 0.05 | 379 | 10,657 | 1.00 | 0.31 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 0.72 | 0.78 | 0.75 | 0.74 | +0.14 | +23.34% | 0.04 | 73 | 3,883 | 1.01 | 0.27 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 0.61 | 0.65 | 0.63 | 0.62 | +0.13 | +26.54% | 0.03 | 1,116 | 33,237 | 1.03 | 0.23 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 0.51 | 0.55 | 0.53 | 0.55 | +0.11 | +25.00% | 0.03 | 380 | 7,091 | 1.04 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 0.43 | 0.49 | 0.46 | 0.41 | +0.03 | +7.90% | 0.02 | 382 | 3,063 | 1.06 | 0.16 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.74 | 0.38 | 0.40 | +0.08 | +25.00% | 0.02 | 1 | 2,570 | 0.93 | 0.14 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 0.25 | 0.64 | 0.45 | 0.34 | +0.03 | +9.68% | 0.02 | 175 | 5,363 | 1.15 | 0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 0.26 | 0.36 | 0.31 | 0.31 | +0.06 | +24.00% | 0.01 | 536 | 17,790 | 1.10 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 0.23 | 0.35 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 4 | 1,560 | 1.14 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 0.14 | 0.30 | 0.22 | 0.27 | +0.06 | +28.58% | 0.01 | 10 | 8,674 | 1.10 | 0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 0.03 | 0.28 | 0.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 820 | 1.02 | 0.06 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 0.10 | 0.29 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 4 | 3,540 | 1.15 | 0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 30.00 | 0.11 | 0.20 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 101 | 3,769 | 1.15 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 31.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 788 | 1.19 | 0.04 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 775 | 1.21 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 94 | 1.24 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.28 | 0.02 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.27 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.28 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 37.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.27 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 38.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 588 | 4,355 | 1.12 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 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 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 187 | 2.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 643 | 1.39 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 91 | 1.20 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 0.10 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 0.02 | 117 | 4,289 | 1.16 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 0.18 | 0.41 | 0.30 | 0.17 | -0.06 | -26.09% | 0.04 | 43 | 6,222 | 1.19 | -0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 0.04 | 50 | 3,592 | 1.06 | -0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 0.50 | 0.58 | 0.54 | 0.56 | -0.06 | -9.68% | 0.05 | 380 | 1,550 | 1.01 | -0.16 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 0.79 | 0.85 | 0.82 | 0.86 | -0.10 | -10.42% | 0.07 | 203 | 4,100 | 0.99 | -0.22 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 1.17 | 1.22 | 1.20 | 1.20 | -0.12 | -9.10% | 0.10 | 310 | 2,452 | 0.98 | -0.29 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 1.64 | 1.69 | 1.67 | 1.56 | -0.27 | -14.76% | 0.13 | 210 | 5,008 | 0.98 | -0.36 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 2.19 | 2.24 | 2.22 | 2.25 | -0.48 | -17.59% | 0.16 | 77 | 2,460 | 0.99 | -0.44 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 2.82 | 2.87 | 2.85 | 2.90 | -0.43 | -12.92% | 0.19 | 70 | 3,005 | 0.99 | -0.51 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 3.50 | 3.60 | 3.55 | 3.33 | -0.47 | -12.37% | 0.22 | 34 | 980 | 0.99 | -0.58 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 4.15 | 4.35 | 4.25 | 4.78 | 0.00 | 0.00% | 0.25 | 0 | 1,716 | 0.97 | -0.63 | 0.07 | -0.02 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 3.70 | 5.15 | 4.43 | 5.46 | 0.00 | 0.00% | 0.25 | 0 | 1,163 | 1.06 | -0.69 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 5.05 | 6.00 | 5.53 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 254 | 1.07 | -0.73 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 6.40 | 7.00 | 6.70 | 7.13 | 0.00 | 0.00% | 0.34 | 0 | 461 | 0.93 | -0.77 | 0.06 | -0.02 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 6.45 | 8.85 | 7.65 | 10.72 | 0.00 | 0.00% | 0.36 | 0 | 657 | 1.68 | -0.81 | 0.05 | -0.01 | 12/31/2025 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 7.05 | 9.80 | 8.43 | 10.43 | 0.00 | 0.00% | 0.38 | 0 | 79 | 1.74 | -0.84 | 0.05 | -0.01 | 1/9/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 8.00 | 10.80 | 9.40 | 9.05 | 0.00 | 0.00% | 0.41 | 0 | 104 | 1.81 | -0.86 | 0.04 | -0.01 | 11/28/2025 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 9.80 | 11.70 | 10.75 | 12.35 | 0.00 | 0.00% | 0.45 | 0 | 403 | 1.83 | -0.88 | 0.04 | -0.01 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 10.25 | 12.55 | 11.40 | 14.63 | 0.00 | 0.00% | 0.46 | 0 | 614 | 1.82 | -0.90 | 0.03 | -0.01 | 12/30/2025 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 12.40 | 12.85 | 12.63 | 14.37 | 0.00 | 0.00% | 0.49 | 0 | 415 | 1.23 | -0.92 | 0.03 | -0.01 | 12/17/2025 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 11.80 | 14.50 | 13.15 | 10.30 | 0.00 | 0.00% | 0.49 | 0 | 44 | 1.92 | -0.93 | 0.02 | -0.01 | 10/27/2025 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 14.35 | 14.95 | 14.65 | 16.60 | 0.00 | 0.00% | 0.52 | 0 | 108 | 1.31 | -0.94 | 0.02 | -0.01 | 12/24/2025 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 13.75 | 16.45 | 15.10 | 11.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.00 | -0.95 | 0.02 | -0.01 | 10/10/2025 | 1/23/2026 3:59:56 PM EST |
| 30.00 | 15.60 | 17.45 | 16.53 | 17.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.05 | -0.96 | 0.02 | 0.00 | 12/22/2025 | 1/23/2026 3:59:56 PM EST |
| 31.00 | 16.60 | 18.10 | 17.35 | % | 0.56 | 0 | 0 | 1.89 | -0.96 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 32.00 | 17.55 | 19.45 | 18.50 | % | 0.58 | 0 | 0 | 2.14 | -0.97 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 33.00 | 18.55 | 20.45 | 19.50 | % | 0.59 | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 34.00 | 19.55 | 21.35 | 20.45 | % | 0.60 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 35.00 | 20.55 | 22.35 | 21.45 | 15.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 1/23/2026 3:59:56 PM EST |
| 36.00 | 21.50 | 23.35 | 22.43 | 19.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 1/23/2026 3:59:56 PM EST |
| 37.00 | 22.45 | 24.35 | 23.40 | % | 0.63 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 38.00 | 23.35 | 25.35 | 24.35 | 18.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 1/23/2026 3:59:56 PM EST |