Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.55 as of 1/2/2026 9:10:26 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 | 8.60 | 11.60 | 10.10 | 13.65 | 0.00 | 0.00% | 10.10 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:51 PM EST |
| 2.00 | 8.30 | 10.70 | 9.50 | % | 4.75 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 3.00 | 7.30 | 9.20 | 8.25 | 6.60 | 0.00 | 0.00% | 2.75 | 0 | 126 | 3.09 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 1/2/2026 3:59:51 PM EST |
| 4.00 | 6.35 | 8.80 | 7.58 | 6.89 | 0.00 | 0.00% | 1.90 | 0 | 1 | 3.30 | 0.98 | 0.01 | 0.00 | 11/24/2025 | 1/2/2026 3:59:51 PM EST |
| 5.00 | 5.30 | 6.75 | 6.03 | 5.45 | 0.00 | 0.00% | 1.21 | 0 | 786 | 1.32 | 0.97 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 6.00 | 4.90 | 6.50 | 5.70 | 5.62 | +1.26 | +28.90% | 0.95 | 12 | 434 | 1.92 | 0.93 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 7.00 | 3.60 | 5.00 | 4.30 | 4.15 | 0.00 | 0.00% | 0.61 | 0 | 1,930 | 1.12 | 0.90 | 0.03 | -0.01 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 8.00 | 3.80 | 4.20 | 4.00 | 3.70 | +0.65 | +21.32% | 0.50 | 4 | 198 | 0.86 | 0.86 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 9.00 | 3.15 | 3.75 | 3.45 | 3.30 | +0.94 | +39.84% | 0.38 | 19 | 475 | 0.98 | 0.80 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 10.00 | 2.75 | 2.82 | 2.79 | 2.79 | +0.99 | +55.00% | 0.28 | 956 | 2,473 | 0.94 | 0.72 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 11.00 | 2.23 | 2.32 | 2.28 | 2.29 | +0.80 | +53.70% | 0.21 | 352 | 2,197 | 0.94 | 0.64 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 12.00 | 1.82 | 1.88 | 1.85 | 1.84 | +0.76 | +70.37% | 0.15 | 419 | 5,993 | 0.94 | 0.56 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 13.00 | 1.48 | 1.55 | 1.52 | 1.52 | +0.62 | +68.89% | 0.12 | 540 | 4,240 | 0.95 | 0.49 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 14.00 | 1.22 | 1.28 | 1.25 | 1.26 | +0.56 | +80.00% | 0.09 | 316 | 8,822 | 0.96 | 0.42 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 15.00 | 1.01 | 1.06 | 1.04 | 1.02 | +0.47 | +85.46% | 0.07 | 1,456 | 15,142 | 0.97 | 0.37 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 16.00 | 0.85 | 0.89 | 0.87 | 0.86 | +0.43 | +100.00% | 0.05 | 83 | 3,293 | 0.98 | 0.33 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 17.00 | 0.70 | 0.76 | 0.73 | 0.70 | +0.29 | +70.74% | 0.04 | 62 | 2,567 | 0.99 | 0.29 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 18.00 | 0.57 | 0.65 | 0.61 | 0.63 | +0.28 | +80.00% | 0.03 | 1,290 | 7,707 | 1.00 | 0.26 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 19.00 | 0.51 | 0.60 | 0.56 | 0.53 | +0.31 | +140.91% | 0.03 | 234 | 3,578 | 1.04 | 0.23 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 20.00 | 0.46 | 0.48 | 0.47 | 0.46 | +0.22 | +91.67% | 0.02 | 8,927 | 28,527 | 1.04 | 0.21 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 21.00 | 0.25 | 0.65 | 0.45 | 0.42 | +0.20 | +90.91% | 0.02 | 541 | 5,849 | 1.07 | 0.19 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 22.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.20 | +133.34% | 0.02 | 10 | 1,586 | 1.11 | 0.17 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 23.00 | 0.27 | 0.75 | 0.51 | 0.34 | +0.19 | +126.67% | 0.02 | 13 | 2,168 | 1.22 | 0.14 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 24.00 | 0.21 | 0.52 | 0.37 | 0.29 | +0.14 | +93.34% | 0.02 | 304 | 4,952 | 1.16 | 0.14 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 25.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.14 | +107.70% | 0.01 | 11,710 | 8,141 | 1.12 | 0.12 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 959 | 1.24 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 1/2/2026 3:59:51 PM EST |
| 27.00 | 0.12 | 0.25 | 0.19 | 0.15 | +0.14 | +1,400.00% | 0.01 | 7 | 7,865 | 1.10 | 0.10 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 820 | 1.12 | 0.10 | 0.03 | -0.01 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 29.00 | 0.15 | 0.40 | 0.28 | 0.17 | +0.07 | +70.00% | 0.01 | 11 | 3,496 | 1.27 | 0.08 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 30.00 | 0.10 | 0.36 | 0.23 | 0.20 | +0.18 | +900.00% | 0.01 | 10 | 3,765 | 1.24 | 0.08 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.29 | 0.05 | 0.02 | 0.00 | 12/26/2025 | 1/2/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.32 | 0.05 | 0.02 | 0.00 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 77 | 1.25 | 0.04 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.36 | 0.04 | 0.01 | 0.00 | 12/16/2025 | 1/2/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 1.39 | 0.03 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.40 | 0.03 | 0.01 | 0.00 | 12/17/2025 | 1/2/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 5 | 263 | 1.42 | 0.02 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 38.00 | 0.01 | 0.20 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 3,577 | 1.20 | 0.02 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 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 | 0.94 | 0.47 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.54 | 0.27 | % | 0.14 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 187 | 1.47 | -0.01 | 0.00 | 0.00 | 9/23/2025 | 1/2/2026 3:59:51 PM EST |
| 4.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.51 | -0.02 | 0.01 | 0.00 | 12/23/2025 | 1/2/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 650 | 1.45 | -0.03 | 0.01 | 0.00 | 12/2/2025 | 1/2/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.04 | -19.05% | 0.03 | 3 | 81 | 1.05 | -0.07 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.11 | -27.50% | 0.05 | 155 | 4,286 | 1.08 | -0.10 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 8.00 | 0.28 | 0.54 | 0.41 | 0.49 | -0.20 | -28.99% | 0.05 | 43 | 4,892 | 0.92 | -0.14 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 9.00 | 0.69 | 0.77 | 0.73 | 0.77 | -0.34 | -30.64% | 0.08 | 107 | 2,528 | 0.95 | -0.20 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 10.00 | 1.10 | 1.15 | 1.13 | 1.15 | -0.45 | -28.13% | 0.11 | 99 | 1,217 | 0.95 | -0.28 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 11.00 | 1.55 | 1.64 | 1.60 | 1.62 | -0.64 | -28.32% | 0.15 | 58 | 3,309 | 0.94 | -0.36 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 12.00 | 2.11 | 2.22 | 2.17 | 2.20 | -0.59 | -21.15% | 0.18 | 3 | 1,840 | 0.94 | -0.44 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 13.00 | 2.79 | 2.89 | 2.84 | 2.90 | -0.85 | -22.67% | 0.22 | 48 | 2,115 | 0.95 | -0.51 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 14.00 | 3.45 | 3.65 | 3.55 | 3.65 | -0.80 | -17.98% | 0.25 | 52 | 1,681 | 0.96 | -0.58 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 15.00 | 4.00 | 4.45 | 4.23 | 4.35 | -0.85 | -16.35% | 0.28 | 27 | 2,701 | 0.91 | -0.63 | 0.07 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 16.00 | 4.65 | 5.25 | 4.95 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 734 | 0.85 | -0.67 | 0.07 | -0.01 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 17.00 | 6.00 | 6.15 | 6.08 | 6.15 | -0.77 | -11.13% | 0.36 | 14 | 1,717 | 1.03 | -0.71 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 18.00 | 6.85 | 7.00 | 6.93 | 7.44 | -0.52 | -6.54% | 0.39 | 3 | 1,159 | 1.02 | -0.74 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 19.00 | 7.80 | 9.05 | 8.43 | 8.80 | 0.00 | 0.00% | 0.44 | 0 | 253 | 1.36 | -0.77 | 0.05 | -0.01 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 20.00 | 8.40 | 9.25 | 8.83 | 8.97 | -1.08 | -10.75% | 0.44 | 2 | 433 | 1.35 | -0.79 | 0.05 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 21.00 | 9.65 | 10.95 | 10.30 | 10.72 | 0.00 | 0.00% | 0.49 | 0 | 657 | 1.41 | -0.81 | 0.05 | -0.01 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 22.00 | 10.60 | 11.95 | 11.28 | 10.42 | 0.00 | 0.00% | 0.51 | 0 | 69 | 1.45 | -0.83 | 0.04 | -0.01 | 12/18/2025 | 1/2/2026 3:59:51 PM EST |
| 23.00 | 11.55 | 12.90 | 12.23 | 9.05 | 0.00 | 0.00% | 0.53 | 0 | 104 | 1.46 | -0.86 | 0.04 | -0.01 | 11/28/2025 | 1/2/2026 3:59:51 PM EST |
| 24.00 | 12.55 | 13.90 | 13.23 | 10.95 | 0.00 | 0.00% | 0.55 | 0 | 403 | 1.51 | -0.86 | 0.04 | -0.01 | 12/8/2025 | 1/2/2026 3:59:51 PM EST |
| 25.00 | 13.50 | 14.90 | 14.20 | 14.63 | 0.00 | 0.00% | 0.57 | 0 | 614 | 1.52 | -0.88 | 0.03 | -0.01 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 26.00 | 14.50 | 15.85 | 15.18 | 14.37 | 0.00 | 0.00% | 0.58 | 0 | 415 | 1.55 | -0.90 | 0.03 | -0.01 | 12/17/2025 | 1/2/2026 3:59:51 PM EST |
| 27.00 | 14.85 | 16.90 | 15.88 | 10.30 | 0.00 | 0.00% | 0.59 | 0 | 44 | 2.11 | -0.90 | 0.03 | -0.01 | 10/27/2025 | 1/2/2026 3:59:51 PM EST |
| 28.00 | 16.30 | 17.90 | 17.10 | 16.60 | 0.00 | 0.00% | 0.61 | 0 | 108 | 2.16 | -0.90 | 0.03 | -0.01 | 12/24/2025 | 1/2/2026 3:59:51 PM EST |
| 29.00 | 16.15 | 18.85 | 17.50 | 11.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.17 | -0.92 | 0.02 | -0.01 | 10/10/2025 | 1/2/2026 3:59:51 PM EST |
| 30.00 | 17.75 | 20.60 | 19.18 | 17.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.60 | -0.92 | 0.02 | -0.01 | 12/22/2025 | 1/2/2026 3:59:51 PM EST |
| 31.00 | 18.75 | 21.00 | 19.88 | % | 0.64 | 0 | 0 | 2.34 | -0.95 | 0.02 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 32.00 | 19.75 | 22.00 | 20.88 | % | 0.65 | 0 | 0 | 2.38 | -0.95 | 0.02 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 33.00 | 20.75 | 23.00 | 21.88 | % | 0.66 | 0 | 0 | 2.41 | -0.96 | 0.02 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 34.00 | 21.75 | 24.00 | 22.88 | % | 0.67 | 0 | 0 | 2.45 | -0.96 | 0.01 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 35.00 | 22.20 | 25.00 | 23.60 | 15.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.49 | -0.97 | 0.01 | 0.00 | 10/15/2025 | 1/2/2026 3:59:51 PM EST |
| 36.00 | 23.20 | 25.75 | 24.48 | 19.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.52 | -0.97 | 0.01 | 0.00 | 10/21/2025 | 1/2/2026 3:59:51 PM EST |
| 37.00 | 24.65 | 27.45 | 26.05 | % | 0.70 | 0 | 0 | 2.79 | -0.98 | 0.01 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 38.00 | 25.40 | 27.75 | 26.58 | 18.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.59 | -0.98 | 0.01 | 0.00 | 10/15/2025 | 1/2/2026 3:59:51 PM EST |