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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 9.40 | 8.15 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 3.00 | 5.75 | 8.00 | 6.88 | % | 2.29 | 0 | 0 | 6.59 | 0.99 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 4.00 | 5.00 | 6.75 | 5.88 | % | 1.47 | 0 | 0 | 4.44 | 0.98 | 0.01 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 5.00 | 3.90 | 5.55 | 4.73 | % | 0.95 | 0 | 0 | 3.21 | 0.94 | 0.03 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 5.50 | 3.60 | 5.25 | 4.43 | % | 0.81 | 0 | 0 | 3.13 | 0.93 | 0.04 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 6.00 | 3.05 | 4.35 | 3.70 | 3.65 | % | 0.62 | 5 | 0 | 2.30 | 0.90 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 6.50 | 2.84 | 4.05 | 3.45 | % | 0.53 | 0 | 0 | 2.26 | 0.87 | 0.06 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 7.00 | 2.55 | 3.45 | 3.00 | % | 0.43 | 0 | 0 | 1.31 | 0.82 | 0.07 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 7.50 | 2.13 | 3.00 | 2.57 | % | 0.34 | 0 | 0 | 1.20 | 0.78 | 0.08 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 8.00 | 1.95 | 2.12 | 2.04 | % | 0.26 | 0 | 0 | 1.00 | 0.73 | 0.09 | -0.02 | 2/17/2026 3:59:56 PM EST | |||
| 8.50 | 1.60 | 1.84 | 1.72 | % | 0.20 | 0 | 0 | 0.98 | 0.68 | 0.10 | -0.02 | 2/17/2026 3:59:56 PM EST | |||
| 9.00 | 1.38 | 1.58 | 1.48 | 1.47 | -0.23 | -13.53% | 0.16 | 2 | 1 | 0.99 | 0.63 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 9.50 | 1.12 | 1.36 | 1.24 | 1.25 | % | 0.13 | 2 | 0 | 0.98 | 0.57 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.04 | -0.30 | -22.39% | 0.11 | 1 | 10 | 0.98 | 0.51 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.50 | 0.78 | 1.00 | 0.89 | 0.90 | -0.29 | -24.37% | 0.08 | 7 | 2 | 0.99 | 0.46 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 0.52 | 0.87 | 0.70 | 0.80 | -0.30 | -27.28% | 0.06 | 10 | 2 | 0.95 | 0.40 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.50 | 0.59 | 0.75 | 0.67 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 101 | 1.03 | 0.35 | 0.11 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 0.66 | 0.58 | 0.57 | -0.18 | -24.00% | 0.05 | 123 | 11 | 1.04 | 0.31 | 0.11 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 0.41 | 0.57 | 0.49 | % | 0.04 | 0 | 0 | 1.05 | 0.27 | 0.10 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 13.00 | 0.34 | 0.49 | 0.42 | 0.45 | -0.19 | -29.69% | 0.03 | 14 | 8 | 1.05 | 0.23 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 13.50 | 0.29 | 0.44 | 0.37 | 0.41 | % | 0.03 | 1 | 0 | 1.07 | 0.20 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 14.00 | 0.19 | 0.39 | 0.29 | 0.27 | -0.51 | -65.39% | 0.02 | 46 | 3 | 1.04 | 0.18 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 14.50 | 0.17 | 0.46 | 0.32 | 0.40 | % | 0.02 | 1 | 0 | 1.12 | 0.16 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 15.00 | 0.18 | 0.44 | 0.31 | % | 0.02 | 0 | 0 | 1.17 | 0.14 | 0.06 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.07 | 0.27 | 0.17 | % | 0.01 | 0 | 0 | 1.07 | 0.11 | 0.05 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.13 | 0.38 | 0.26 | 0.16 | % | 0.02 | 1 | 0 | 1.29 | 0.08 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 18.00 | 0.05 | 0.13 | 0.09 | % | 0.01 | 0 | 0 | 1.09 | 0.08 | 0.04 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.87 | 0.04 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.41 | 0.21 | % | 0.10 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.06 | -0.01 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.52 | -0.02 | 0.01 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.64 | -0.06 | 0.03 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.21 | -0.07 | 0.04 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.96 | -0.10 | 0.05 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 6.50 | 0.23 | 2.40 | 1.32 | 0.30 | % | 0.20 | 6 | 0 | 2.35 | -0.13 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 7.00 | 0.35 | 0.43 | 0.39 | 0.43 | +0.08 | +22.86% | 0.06 | 11 | 1 | 1.12 | -0.18 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 7.50 | 0.45 | 0.80 | 0.63 | 0.64 | % | 0.08 | 4 | 0 | 1.20 | -0.22 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 8.00 | 0.60 | 0.83 | 0.72 | 0.72 | +0.12 | +20.00% | 0.09 | 4 | 9 | 1.10 | -0.27 | 0.09 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 8.50 | 0.84 | 1.04 | 0.94 | 0.88 | % | 0.11 | 1 | 0 | 1.11 | -0.32 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 9.00 | 1.03 | 1.26 | 1.15 | 1.11 | +0.21 | +23.34% | 0.13 | 6 | 67 | 1.08 | -0.37 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 9.50 | 1.30 | 1.53 | 1.42 | 1.35 | +0.08 | +6.30% | 0.15 | 1 | 128 | 1.08 | -0.43 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 10.00 | 1.60 | 1.81 | 1.71 | 1.68 | % | 0.17 | 25 | 0 | 1.07 | -0.49 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 10.50 | 1.95 | 2.20 | 2.08 | 2.07 | +0.28 | +15.65% | 0.20 | 1 | 1 | 1.10 | -0.54 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 11.00 | 2.32 | 2.51 | 2.42 | % | 0.22 | 0 | 0 | 1.09 | -0.60 | 0.12 | -0.02 | 2/17/2026 3:59:56 PM EST | |||
| 11.50 | 2.58 | 2.89 | 2.74 | % | 0.24 | 0 | 0 | 1.04 | -0.65 | 0.11 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 12.00 | 3.10 | 3.35 | 3.23 | 2.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | -0.69 | 0.11 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 12.50 | 2.80 | 3.90 | 3.35 | % | 0.27 | 0 | 0 | 1.34 | -0.73 | 0.10 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 13.00 | 3.25 | 4.45 | 3.85 | % | 0.30 | 0 | 0 | 1.47 | -0.77 | 0.09 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 13.50 | 3.70 | 4.85 | 4.28 | % | 0.32 | 0 | 0 | 1.45 | -0.80 | 0.09 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | 4.67 | % | 0.34 | 1 | 0 | 1.48 | -0.82 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 14.50 | 4.60 | 5.80 | 5.20 | % | 0.36 | 0 | 0 | 1.55 | -0.84 | 0.07 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 15.00 | 5.55 | 6.35 | 5.95 | 6.00 | % | 0.40 | 10 | 0 | 1.66 | -0.86 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 16.00 | 6.15 | 7.30 | 6.73 | 6.72 | % | 0.42 | 10 | 0 | 1.74 | -0.89 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 17.00 | 7.20 | 8.35 | 7.78 | 7.10 | % | 0.46 | 3 | 0 | 1.89 | -0.92 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 18.00 | 7.75 | 9.65 | 8.70 | % | 0.48 | 0 | 0 | 2.27 | -0.92 | 0.04 | -0.01 | 2/17/2026 3:59:56 PM EST | |||
| 19.00 | 8.70 | 10.45 | 9.58 | % | 0.50 | 0 | 0 | 2.19 | -0.96 | 0.02 | 0.00 | 2/17/2026 3:59:56 PM EST |