Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.35 as of 10/19/2026 6:09:30 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 | 7.15 | 7.95 | 7.55 | 7.52 | -0.30 | -3.84% | 7.55 | 22 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 2.00 | 6.20 | 6.80 | 6.50 | 6.60 | % | 3.25 | 21 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 3.00 | 5.35 | 6.10 | 5.73 | 5.68 | % | 1.91 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 4.00 | 3.95 | 5.00 | 4.48 | 4.58 | % | 1.12 | 11 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 5.00 | 2.94 | 4.10 | 3.52 | 3.75 | +0.40 | +11.94% | 0.70 | 8 | 30 | 6.95 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 6.00 | 2.25 | 3.25 | 2.75 | 2.83 | +0.12 | +4.43% | 0.46 | 3 | 37 | 5.89 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 6.50 | 1.80 | 2.69 | 2.25 | 2.20 | +0.50 | +29.42% | 0.35 | 6 | 29 | 4.86 | 0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 7.00 | 1.21 | 3.15 | 2.18 | 1.76 | -0.10 | -5.38% | 0.31 | 5 | 21 | 7.43 | 0.97 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 7.50 | 0.61 | 2.59 | 1.60 | 1.14 | -1.57 | -57.94% | 0.21 | 42 | 5 | 6.30 | 0.88 | 0.21 | -0.03 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 8.00 | 0.50 | 0.73 | 0.62 | 0.72 | +0.02 | +2.86% | 0.08 | 42 | 45 | 1.07 | 0.73 | 0.37 | -0.04 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 8.50 | 0.27 | 0.41 | 0.34 | 0.44 | +0.04 | +10.00% | 0.04 | 283 | 630 | 0.98 | 0.51 | 0.46 | -0.05 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.04 | -19.05% | 0.02 | 4,258 | 2,595 | 0.97 | 0.30 | 0.40 | -0.04 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 3,152 | 4,031 | 0.98 | 0.15 | 0.27 | -0.03 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2,722 | 4,472 | 1.12 | 0.07 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 213 | 342 | 1.28 | 0.03 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 3,286 | 1.23 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 2,209 | 1.68 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 773 | 1.56 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.20 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.20 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 269 | 2.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 64 | 4.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 343 | 2.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 91 | 2.72 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.13 | -92.86% | 0.01 | 1 | 327 | 2.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 5.63 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 3.39 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.36 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5,055 | 3.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 2 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.09 | -90.00% | 0.01 | 3 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 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 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | -0.01 | 0.02 | 0.00 | 10/16/2026 | 10/19/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.01 | 89 | 47 | 1.54 | -0.03 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 7.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 36 | 304 | 1.03 | -0.12 | 0.21 | -0.03 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 8.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.09 | -33.34% | 0.02 | 956 | 758 | 1.07 | -0.27 | 0.37 | -0.04 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 8.50 | 0.35 | 0.41 | 0.38 | 0.38 | -0.10 | -20.84% | 0.04 | 1,060 | 2,760 | 1.06 | -0.49 | 0.46 | -0.05 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 9.00 | 0.61 | 0.79 | 0.70 | 0.63 | -0.22 | -25.89% | 0.08 | 121 | 363 | 1.04 | -0.70 | 0.40 | -0.04 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 9.50 | 1.02 | 1.22 | 1.12 | 0.90 | -0.29 | -24.37% | 0.12 | 214 | 480 | 1.55 | -0.85 | 0.27 | -0.03 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 10.00 | 1.37 | 1.83 | 1.60 | 1.41 | -0.29 | -17.06% | 0.16 | 60 | 525 | 2.29 | -0.93 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 10.50 | 1.70 | 2.41 | 2.06 | 1.94 | -0.22 | -10.19% | 0.20 | 109 | 269 | 2.89 | -0.97 | 0.07 | -0.01 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 11.00 | 2.20 | 2.84 | 2.52 | 2.47 | -0.06 | -2.38% | 0.23 | 124 | 10,872 | 2.96 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 11.50 | 2.79 | 3.25 | 3.02 | 2.88 | -0.26 | -8.28% | 0.26 | 36 | 232 | 2.89 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 12.00 | 3.00 | 3.80 | 3.40 | 3.44 | +0.19 | +5.85% | 0.28 | 24 | 199 | 3.34 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 12.50 | 3.30 | 4.65 | 3.98 | 3.70 | -0.40 | -9.76% | 0.32 | 3 | 44 | 4.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 13.00 | 4.20 | 5.80 | 5.00 | 4.19 | -0.08 | -1.88% | 0.38 | 15 | 165 | 7.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 13.50 | 4.65 | 5.30 | 4.98 | 4.98 | +0.41 | +8.98% | 0.37 | 2 | 53 | 4.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 14.00 | 4.85 | 5.80 | 5.33 | 5.13 | -0.01 | -0.20% | 0.38 | 2 | 32 | 4.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 14.50 | 5.60 | 6.45 | 6.03 | 6.06 | +0.62 | +11.40% | 0.42 | 1 | 2 | 5.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 15.00 | 6.15 | 6.85 | 6.50 | 6.50 | +0.50 | +8.34% | 0.43 | 3 | 7 | 4.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 15.50 | 6.70 | 7.30 | 7.00 | 6.97 | +4.17 | +148.93% | 0.45 | 7 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 16.00 | 7.15 | 8.05 | 7.60 | 7.47 | +0.29 | +4.04% | 0.47 | 11 | 12 | 5.92 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 16.50 | 7.65 | 8.55 | 8.10 | 7.79 | -0.17 | -2.14% | 0.49 | 6 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 17.00 | 8.20 | 8.80 | 8.50 | 8.39 | % | 0.50 | 5 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 17.50 | 8.70 | 9.50 | 9.10 | 9.07 | +0.22 | +2.49% | 0.52 | 23 | 2 | 6.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 18.00 | 9.20 | 9.95 | 9.58 | 9.50 | +0.60 | +6.75% | 0.53 | 29 | 10 | 6.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 18.50 | 9.70 | 10.35 | 10.03 | 9.93 | % | 0.54 | 8 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 19.00 | 10.05 | 10.85 | 10.45 | 10.33 | -0.02 | -0.20% | 0.55 | 5 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 20.00 | 11.15 | 11.85 | 11.50 | 11.42 | +0.02 | +0.18% | 0.57 | 10 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 21.00 | 12.00 | 12.95 | 12.48 | 12.10 | +0.20 | +1.69% | 0.59 | 4 | 2 | 6.93 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 22.00 | 13.15 | 13.75 | 13.45 | 13.45 | 0.00 | 0.00% | 0.61 | 11 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 23.00 | 13.80 | 14.90 | 14.35 | 14.15 | -0.02 | -0.15% | 0.62 | 8 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |
| 24.00 | 15.00 | 15.85 | 15.43 | 15.14 | % | 0.64 | 12 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST | |
| 25.00 | 16.00 | 16.90 | 16.45 | 16.19 | +3.54 | +27.99% | 0.66 | 6 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 3:59:54 PM EST |