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 | 7.70 | 9.75 | 8.73 | % | 8.73 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 2.00 | 6.50 | 9.40 | 7.95 | % | 3.98 | 0 | 0 | 3.56 | 0.98 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 3.00 | 6.00 | 7.55 | 6.78 | % | 2.26 | 0 | 0 | 1.47 | 0.96 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 4.00 | 5.20 | 6.75 | 5.98 | % | 1.50 | 0 | 0 | 1.31 | 0.93 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 5.00 | 5.45 | 6.20 | 5.83 | 5.68 | -3.12 | -35.46% | 1.17 | 36 | 1 | 1.07 | 0.90 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 6.00 | 4.25 | 5.30 | 4.78 | % | 0.80 | 0 | 0 | 0.77 | 0.86 | 0.03 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 7.00 | 3.70 | 4.70 | 4.20 | 4.00 | +0.45 | +12.68% | 0.60 | 1 | 1,181 | 0.86 | 0.81 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 8.00 | 3.85 | 4.10 | 3.98 | 4.03 | +1.18 | +41.41% | 0.50 | 5 | 21 | 1.00 | 0.76 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.00 | 3.40 | 3.65 | 3.53 | 3.35 | +0.85 | +34.00% | 0.39 | 35 | 70 | 1.00 | 0.71 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 2.97 | 3.25 | 3.11 | 3.20 | +0.80 | +33.34% | 0.31 | 2,549 | 199 | 0.99 | 0.66 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.00 | 2.50 | 2.91 | 2.71 | 2.73 | +0.45 | +19.74% | 0.25 | 44 | 71 | 0.97 | 0.61 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.00 | 2.28 | 2.72 | 2.50 | 2.41 | +0.61 | +33.89% | 0.21 | 17 | 633 | 1.00 | 0.56 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.00 | 2.03 | 2.28 | 2.16 | 2.47 | +0.82 | +49.70% | 0.17 | 1 | 175 | 0.98 | 0.52 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.00 | 1.76 | 2.17 | 1.97 | 1.91 | +0.43 | +29.06% | 0.14 | 31 | 153 | 0.99 | 0.48 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 1.53 | 1.85 | 1.69 | 1.77 | +0.47 | +36.16% | 0.11 | 273 | 366 | 0.97 | 0.44 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 16.00 | 1.43 | 1.76 | 1.60 | 1.65 | +0.55 | +50.00% | 0.10 | 2 | 150 | 0.99 | 0.41 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 17.00 | 1.20 | 1.57 | 1.39 | 1.25 | +0.25 | +25.00% | 0.08 | 10 | 74 | 0.97 | 0.38 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 18.00 | 1.16 | 1.52 | 1.34 | 1.09 | +0.05 | +4.81% | 0.07 | 6 | 45 | 1.01 | 0.35 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 19.00 | 0.99 | 1.35 | 1.17 | 1.23 | +0.06 | +5.13% | 0.06 | 9 | 14 | 0.99 | 0.33 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 0.93 | 1.22 | 1.08 | 1.13 | +0.31 | +37.81% | 0.05 | 5,217 | 931 | 0.99 | 0.30 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 0.63 | 0.81 | 0.72 | 0.75 | -0.12 | -13.80% | 0.03 | 1 | 130 | 1.01 | 0.22 | 0.04 | -0.01 | 2/6/2026 | 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 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 1.68 | -0.02 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.09 | 0.39 | 0.24 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.22 | -0.04 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 4.00 | 0.29 | 0.60 | 0.45 | 0.26 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.20 | -0.07 | 0.01 | 0.00 | 1/23/2026 | 2/6/2026 4:00:05 PM EST |
| 5.00 | 0.56 | 0.92 | 0.74 | 0.75 | -0.05 | -6.25% | 0.15 | 40 | 58 | 1.17 | -0.10 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 6.00 | 0.83 | 1.07 | 0.95 | 0.93 | +0.16 | +20.78% | 0.16 | 21 | 8 | 1.06 | -0.14 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 7.00 | 1.21 | 1.56 | 1.39 | 1.33 | -0.02 | -1.49% | 0.20 | 41 | 58 | 1.06 | -0.19 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 8.00 | 1.50 | 1.92 | 1.71 | 1.81 | -0.28 | -13.40% | 0.21 | 52 | 195 | 0.98 | -0.24 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 9.00 | 2.13 | 2.47 | 2.30 | 2.40 | -0.45 | -15.79% | 0.26 | 21 | 407 | 1.00 | -0.29 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 2.65 | 3.10 | 2.88 | 2.86 | -0.55 | -16.13% | 0.29 | 15 | 275 | 0.98 | -0.34 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 11.00 | 3.40 | 3.65 | 3.53 | 3.47 | -0.70 | -16.79% | 0.32 | 31 | 86 | 0.98 | -0.39 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 12.00 | 4.05 | 4.45 | 4.25 | 4.42 | -0.79 | -15.17% | 0.35 | 6 | 246 | 0.99 | -0.44 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 13.00 | 4.75 | 5.30 | 5.03 | 5.30 | -0.13 | -2.40% | 0.39 | 1 | 621 | 1.00 | -0.48 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 14.00 | 5.50 | 6.10 | 5.80 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.00 | -0.52 | 0.05 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 15.00 | 6.25 | 7.05 | 6.65 | 6.79 | +0.52 | +8.30% | 0.44 | 356 | 361 | 1.01 | -0.56 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 16.00 | 7.10 | 7.70 | 7.40 | 6.85 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.99 | -0.59 | 0.05 | -0.01 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 17.00 | 7.95 | 8.80 | 8.38 | 8.94 | +0.87 | +10.79% | 0.49 | 15 | 17 | 1.03 | -0.62 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 18.00 | 8.70 | 9.35 | 9.03 | 9.83 | +2.06 | +26.52% | 0.50 | 3 | 13 | 0.96 | -0.65 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 19.00 | 9.50 | 11.20 | 10.35 | 10.43 | 0.00 | 0.00% | 0.54 | 0 | 28 | 1.10 | -0.67 | 0.05 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 10.60 | 11.10 | 10.85 | 11.20 | 0.00 | 0.00% | 0.54 | 0 | 515 | 0.97 | -0.70 | 0.04 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 15.20 | 16.70 | 15.95 | % | 0.64 | 0 | 0 | 1.14 | -0.78 | 0.04 | -0.01 | 2/6/2026 4:00:05 PM EST |