Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.83 as of 2/17/2026 6:07:04 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 | 7.70 | 9.75 | 8.73 | 10.33 | 0.00 | 0.00% | 8.73 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:56 PM EST |
| 2.00 | 6.80 | 7.90 | 7.35 | % | 3.67 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 3.00 | 5.85 | 7.00 | 6.43 | 9.46 | 0.00 | 0.00% | 2.14 | 0 | 120 | 4.81 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 5.00 | 5.85 | 5.43 | 6.25 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.38 | 0.99 | 0.01 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 5.00 | 4.05 | 4.75 | 4.40 | 4.54 | -0.53 | -10.46% | 0.88 | 1 | 835 | 2.45 | 0.95 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 6.00 | 3.15 | 3.90 | 3.53 | 3.30 | 0.00 | 0.00% | 0.59 | 0 | 432 | 2.14 | 0.92 | 0.05 | -0.01 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 7.00 | 2.36 | 3.05 | 2.71 | 3.15 | 0.00 | 0.00% | 0.39 | 0 | 1,950 | 1.23 | 0.86 | 0.08 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 1.74 | 1.93 | 1.84 | 2.23 | 0.00 | 0.00% | 0.23 | 0 | 257 | 1.05 | 0.75 | 0.12 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 1.22 | 1.31 | 1.27 | 1.28 | -0.52 | -28.89% | 0.14 | 69 | 956 | 1.03 | 0.61 | 0.14 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.93 | -0.40 | -30.08% | 0.08 | 342 | 2,424 | 1.04 | 0.48 | 0.14 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 0.56 | 0.59 | 0.58 | 0.56 | -0.27 | -32.53% | 0.05 | 3,341 | 2,781 | 1.05 | 0.36 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.15 | -27.78% | 0.03 | 5,430 | 15,995 | 1.07 | 0.27 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.11 | -28.21% | 0.02 | 1,527 | 10,566 | 1.11 | 0.20 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 0.15 | 0.21 | 0.18 | 0.22 | -0.06 | -21.43% | 0.01 | 1,061 | 8,551 | 1.15 | 0.14 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.14 | -0.09 | -39.13% | 0.01 | 696 | 18,105 | 1.21 | 0.10 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 30 | 4,437 | 1.22 | 0.08 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.05 | -35.72% | 0.01 | 187 | 10,016 | 1.29 | 0.06 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 8,267 | 14,490 | 1.30 | 0.05 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 19 | 3,688 | 1.33 | 0.04 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 30 | 27,397 | 1.38 | 0.03 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 86 | 8,156 | 1.45 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 2,800 | 1.77 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 0.03 | 0.16 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 31 | 2,442 | 1.66 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,270 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 25.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 17,417 | 1.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 1.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,639 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 819 | 2.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,250 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 106 | 3,227 | 1.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 788 | 2.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 749 | 2.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 2.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 2.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,920 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.31 | 0.16 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.19 | -0.01 | 0.00 | 0.00 | 9/23/2025 | 2/17/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 112 | 2.06 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/17/2026 3:59:56 PM EST |
| 5.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 996 | 1.35 | -0.05 | 0.03 | -0.01 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 6.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 36 | 509 | 1.25 | -0.08 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 7.00 | 0.24 | 0.31 | 0.28 | 0.29 | +0.05 | +20.84% | 0.04 | 22 | 4,547 | 1.12 | -0.14 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 8.00 | 0.53 | 0.57 | 0.55 | 0.57 | +0.09 | +18.75% | 0.07 | 250 | 5,960 | 1.09 | -0.25 | 0.12 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 9.00 | 0.94 | 1.02 | 0.98 | 0.99 | +0.20 | +25.32% | 0.11 | 112 | 4,498 | 1.07 | -0.39 | 0.14 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 1.49 | 1.65 | 1.57 | 1.40 | +0.06 | +4.48% | 0.16 | 86 | 3,736 | 1.09 | -0.52 | 0.14 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 2.20 | 2.36 | 2.28 | 2.11 | +0.23 | +12.24% | 0.21 | 25 | 4,452 | 1.08 | -0.64 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 2.92 | 3.20 | 3.06 | 3.07 | +0.55 | +21.83% | 0.26 | 39 | 2,481 | 1.04 | -0.73 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.00 | 3.65 | 4.20 | 3.93 | 3.81 | +0.18 | +4.96% | 0.30 | 27 | 4,868 | 1.36 | -0.80 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.00 | 4.55 | 5.20 | 4.88 | 4.82 | +0.54 | +12.62% | 0.35 | 3 | 2,427 | 1.52 | -0.86 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 15.00 | 5.55 | 6.05 | 5.80 | 5.60 | +0.31 | +5.86% | 0.39 | 3 | 2,956 | 1.46 | -0.90 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 16.00 | 6.45 | 7.20 | 6.83 | 6.93 | +0.64 | +10.18% | 0.43 | 1 | 1,072 | 1.79 | -0.92 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 17.00 | 7.30 | 8.10 | 7.70 | 7.70 | +0.30 | +4.06% | 0.45 | 1 | 1,638 | 1.78 | -0.94 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 18.00 | 8.25 | 9.05 | 8.65 | 8.69 | 0.00 | 0.00% | 0.48 | 0 | 1,158 | 1.81 | -0.95 | 0.03 | -0.01 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 19.00 | 9.25 | 10.10 | 9.68 | 9.25 | 0.00 | 0.00% | 0.51 | 0 | 358 | 1.98 | -0.96 | 0.02 | 0.00 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 20.00 | 10.25 | 11.05 | 10.65 | 10.19 | 0.00 | 0.00% | 0.53 | 0 | 428 | 1.99 | -0.97 | 0.02 | 0.00 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 21.00 | 11.25 | 12.05 | 11.65 | 11.17 | 0.00 | 0.00% | 0.55 | 0 | 149 | 2.08 | -0.98 | 0.01 | 0.00 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 22.00 | 12.25 | 13.15 | 12.70 | 11.95 | 0.00 | 0.00% | 0.58 | 0 | 75 | 2.31 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 23.00 | 13.20 | 14.15 | 13.68 | 11.45 | 0.00 | 0.00% | 0.59 | 0 | 52 | 2.39 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 2/17/2026 3:59:56 PM EST |
| 24.00 | 14.20 | 15.05 | 14.63 | 14.75 | 0.00 | 0.00% | 0.61 | 0 | 397 | 2.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 25.00 | 15.25 | 16.05 | 15.65 | 13.05 | 0.00 | 0.00% | 0.63 | 0 | 594 | 2.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:56 PM EST |
| 26.00 | 16.20 | 17.10 | 16.65 | 14.37 | 0.00 | 0.00% | 0.64 | 0 | 415 | 2.52 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/17/2026 3:59:56 PM EST |
| 27.00 | 17.10 | 18.25 | 17.68 | 10.30 | 0.00 | 0.00% | 0.65 | 0 | 44 | 2.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 2/17/2026 3:59:56 PM EST |
| 28.00 | 18.10 | 19.25 | 18.68 | 16.60 | 0.00 | 0.00% | 0.67 | 0 | 84 | 2.87 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/17/2026 3:59:56 PM EST |
| 29.00 | 19.05 | 20.15 | 19.60 | 11.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/17/2026 3:59:56 PM EST |
| 30.00 | 20.10 | 21.15 | 20.63 | 17.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/17/2026 3:59:56 PM EST |
| 31.00 | 21.05 | 22.15 | 21.60 | 17.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:56 PM EST |
| 32.00 | 22.10 | 23.30 | 22.70 | % | 0.71 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 33.00 | 23.05 | 24.40 | 23.73 | % | 0.72 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 34.00 | 24.10 | 25.30 | 24.70 | % | 0.73 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 35.00 | 25.05 | 26.30 | 25.68 | 15.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/17/2026 3:59:56 PM EST |
| 36.00 | 26.05 | 27.20 | 26.63 | 19.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/17/2026 3:59:56 PM EST |
| 37.00 | 27.10 | 28.30 | 27.70 | % | 0.75 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 38.00 | 28.05 | 29.25 | 28.65 | 18.65 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/17/2026 3:59:56 PM EST |