CLSK Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.58

Change

+0.39

Open

8.30

Previous

8.19

High

8.60

Low

7.99

Bid

-

Ask

-

Volume

19,223,467

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.957

Hist Vol

0.859

Opt Volume

22,867

Open Int

778,355

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261030C00007500	0.83	1.30	1.10	1.08	304	768	W	7.50	CLSK 261030P00007500	0.03	0.05	0.04	0.00	955	649	W
CLSK 261030C00008000	0.62	0.70	0.66	0.59	530	1,057	W	8.00	CLSK 261030P00008000	0.09	0.11	0.11	0.01	477	4,459	W
CLSK 261030C00008500	0.33	0.37	0.37	0.20	1,811	5,555	W	8.50	CLSK 261030P00008500	0.23	0.33	0.29	0.12	51	650	W
CLSK 261030C00009000	0.14	0.17	0.17	0.03	2,088	4,965	W	9.00	CLSK 261030P00009000	0.50	0.95	0.92	0.45	8	434	W
CLSK 261030C00009500	0.05	0.06	0.06	0.00	207	1,796	W	9.50	CLSK 261030P00009500	0.77	1.40	1.19	0.92	34	99	W
CLSK 261030C00010000	0.00	0.02	0.02	0.00	11	1,996	W	10.00	CLSK 261030P00010000	1.23	1.81	1.57	1.42	8	399	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261106C00007500	0.66	1.40	1.20	1.17	1	160	W	7.50	CLSK 261106P00007500	0.10	0.20	0.18	0.07	93	750	W
CLSK 261106C00008000	0.78	0.94	0.80	0.78	149	580	W	8.00	CLSK 261106P00008000	0.16	0.35	0.36	0.19	125	574	W
CLSK 261106C00008500	0.34	0.68	0.56	0.48	104	288	W	8.50	CLSK 261106P00008500	0.46	0.59	0.52	0.39	298	2,051	W
CLSK 261106C00009000	0.35	0.41	0.38	0.27	180	4,472	W	9.00	CLSK 261106P00009000	0.73	0.88	0.81	0.68	190	774	W
CLSK 261106C00009500	0.16	0.24	0.20	0.14	206	405	W	9.50	CLSK 261106P00009500	1.07	1.65	1.43	1.04	10	613	W
CLSK 261106C00010000	0.09	0.14	0.13	0.07	273	1,779	W	10.00	CLSK 261106P00010000	1.36	1.91	1.94	1.47	14	475	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261113C00007500	0.91	1.60	1.35	1.29	1	1	W	7.50	CLSK 261113P00007500	0.10	0.35	0.38	0.16	18	23	W
CLSK 261113C00008000	0.89	1.15	0.78	0.94	4	146	W	8.00	CLSK 261113P00008000	0.40	0.53	0.48	0.31	23	180	W
CLSK 261113C00008500	0.52	0.82	0.65	0.66	8	242	W	8.50	CLSK 261113P00008500	0.53	0.74	0.74	0.53	2	243	W
CLSK 261113C00009000	0.20	0.74	0.38	0.44	15	37	W	9.00	CLSK 261113P00009000	0.69	1.42	1.09	0.81	2	376	W
CLSK 261113C00009500	0.27	0.40	0.35	0.29	97	265	W	9.50	CLSK 261113P00009500	1.02	1.81	1.59	1.15	2	170	W
CLSK 261113C00010000	0.16	0.29	0.22	0.18	60	368	W	10.00	CLSK 261113P00010000	1.35	2.32	2.07	1.53	0	259	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261120C00007500	1.19	1.71	1.14	1.42	2	43	S	7.50	CLSK 261120P00007500	0.27	0.38	0.47	0.24	87	123	S
CLSK 261120C00008000	1.05	1.31	0.96	1.09	71	289	S	8.00	CLSK 261120P00008000	0.51	0.58	0.58	0.40	152	952	S
CLSK 261120C00008500	0.81	0.93	0.85	0.82	151	72	S	8.50	CLSK 261120P00008500	0.72	0.84	0.95	0.62	27	89	S
CLSK 261120C00009000	0.60	0.74	0.63	0.60	65	20,869	S	9.00	CLSK 261120P00009000	0.88	1.13	1.36	0.89	1	1,408	S
CLSK 261120C00009500	0.46	0.53	0.46	0.42	29	271	S	9.50	CLSK 261120P00009500	1.22	1.83	1.48	1.21	5	10	S
CLSK 261120C00010000	0.35	0.39	0.35	0.30	1,695	8,107	S	10.00	CLSK 261120P00010000	1.64	2.05	1.96	1.58	15	5,126	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261127C00007500	0.50	1.81	1.08	1.56	0	5	W	7.50	CLSK 261127P00007500	0.10	0.64	0.46	0.29	67	91	W
CLSK 261127C00008000	1.00	1.38	0.98	1.24	3	126	W	8.00	CLSK 261127P00008000	0.40	0.88	0.73	0.46	2	186	W
CLSK 261127C00008500	0.71	1.09	0.86	0.96	12	477	W	8.50	CLSK 261127P00008500	0.76	1.13	0.99	0.68	2	96	W
CLSK 261127C00009000	0.50	0.87	0.64	0.74	13	220	W	9.00	CLSK 261127P00009000	0.70	1.68	1.48	0.94	0	217	W
CLSK 261127C00009500	0.13	0.81	0.40	0.56	0	17	W	9.50	CLSK 261127P00009500	1.21	1.80	1.57	1.25	4	151	W
CLSK 261127C00010000	0.10	0.54	0.40	0.42	47	107	W	10.00	CLSK 261127P00010000	0.59	2.45	2.15	1.59	0	414	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261204C00007500	0.90	1.89	1.00	1.69	0	20	W	7.50	CLSK 261204P00007500	0.44	0.70	0.52	0.33	3	5	W
CLSK 261204C00008000	0.77	1.52	0.93	1.38	0	24	W	8.00	CLSK 261204P00008000	0.59	1.17	0.83	0.50	1	37	W
CLSK 261204C00008500	0.75	1.19	0.85	1.11	145	11	W	8.50	CLSK 261204P00008500	0.64	1.44	1.14	0.72	20	3	W
CLSK 261204C00009000	0.38	1.16	0.70	0.88	3	3	W	9.00	CLSK 261204P00009000	0.99	1.78	1.89	0.97	0	10	W
CLSK 261204C00009500	0.31	0.82	0.50	0.69	10	7	W	9.50	CLSK 261204P00009500	1.28	2.33	2.15	1.26	0	10	W
CLSK 261204C00010000	0.38	0.55	0.55	0.54	25	6	W	10.00	CLSK 261204P00010000	1.74	2.52	2.22	1.59	5	38	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLSK 261218C00006000	2.29	3.20	2.80	3.09	25	42	S	6.00	CLSK 261218P00006000	0.17	0.29	0.31	0.09	6	641	S
CLSK 261218C00007000	1.37	2.19	1.75	2.32	0	176	S	7.00	CLSK 261218P00007000	0.45	0.54	0.50	0.25	17	2,344	S
CLSK 261218C00008000	1.48	1.59	1.52	1.68	161	280	S	8.00	CLSK 261218P00008000	0.80	1.02	0.91	0.54	96	2,463	S
CLSK 261218C00009000	0.93	1.19	0.91	1.18	372	1,843	S	9.00	CLSK 261218P00009000	1.31	1.72	1.49	0.97	48	6,920	S
CLSK 261218C00010000	0.55	0.79	0.67	0.81	32	2,136	S	10.00	CLSK 261218P00010000	1.88	2.34	2.35	1.52	0	1,627	S
CLSK 261218C00011000	0.43	0.50	0.44	0.54	480	12,069	S	11.00	CLSK 261218P00011000	2.66	3.05	3.00	2.19	13	1,415	S

Below are few quick-links for most popular options chains: