Options Chain for CLEANSPARK INC COM NEW (CLSK) - $14.69 as of 5/20/2026 12:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 14.55 | 12.88 | 11.00 | 0.00 | 0.00% | 4.29 | 0 | 4 | 3.94 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 4.00 | 11.25 | 12.65 | 11.95 | % | 2.99 | 0 | 0 | 1.70 | 0.98 | 0.00 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 5.00 | 10.35 | 12.10 | 11.23 | 11.80 | +4.12 | +53.65% | 2.25 | 3 | 1 | 1.60 | 0.96 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 6.00 | 9.20 | 11.10 | 10.15 | 8.99 | 0.00 | 0.00% | 1.69 | 0 | 41 | 1.48 | 0.95 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 7.00 | 8.20 | 10.40 | 9.30 | 6.67 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.37 | 0.93 | 0.01 | -0.01 | 5/1/2026 | 5/20/2026 2:59:09 PM EST |
| 8.00 | 7.65 | 9.50 | 8.58 | % | 1.07 | 0 | 0 | 1.27 | 0.90 | 0.01 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 9.00 | 6.95 | 8.75 | 7.85 | 5.71 | 0.00 | 0.00% | 0.87 | 0 | 205 | 1.20 | 0.88 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 10.00 | 6.65 | 7.95 | 7.30 | 7.77 | +2.22 | +40.00% | 0.73 | 16 | 40 | 0.98 | 0.85 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 11.00 | 6.15 | 7.40 | 6.78 | 4.88 | 0.00 | 0.00% | 0.62 | 0 | 13 | 1.00 | 0.82 | 0.02 | -0.01 | 5/5/2026 | 5/20/2026 2:59:09 PM EST |
| 12.00 | 5.65 | 6.65 | 6.15 | 6.43 | +1.69 | +35.66% | 0.51 | 70 | 794 | 0.97 | 0.79 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.00 | 5.15 | 5.70 | 5.43 | 5.87 | +1.63 | +38.45% | 0.42 | 53 | 88 | 0.97 | 0.75 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.00 | 4.65 | 5.25 | 4.95 | 5.05 | +0.75 | +17.45% | 0.35 | 210 | 2,605 | 0.95 | 0.72 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 15.00 | 4.40 | 4.90 | 4.65 | 5.08 | +1.36 | +36.56% | 0.31 | 106 | 818 | 0.95 | 0.68 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.00 | 3.70 | 4.55 | 4.13 | 4.35 | +1.07 | +32.63% | 0.26 | 48 | 65 | 0.96 | 0.65 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.00 | 3.75 | 4.30 | 4.03 | 3.60 | +0.63 | +21.22% | 0.24 | 3,296 | 549 | 0.96 | 0.61 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 18.00 | 3.25 | 3.90 | 3.58 | 3.79 | +1.15 | +43.57% | 0.20 | 28 | 608 | 0.93 | 0.58 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 3.63 | +1.48 | +68.84% | 0.18 | 287 | 47 | 0.93 | 0.54 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 20.00 | 2.77 | 3.30 | 3.04 | 3.10 | +0.70 | +29.17% | 0.15 | 783 | 352 | 0.93 | 0.51 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 21.00 | 2.52 | 2.89 | 2.71 | 2.90 | +1.00 | +52.64% | 0.13 | 15 | 70 | 0.92 | 0.48 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 22.00 | 2.34 | 2.68 | 2.51 | 2.68 | +1.06 | +65.44% | 0.11 | 3 | 57 | 0.92 | 0.46 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 23.00 | 2.23 | 2.68 | 2.46 | 2.68 | +1.27 | +90.08% | 0.11 | 9 | 51 | 0.92 | 0.43 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 24.00 | 2.07 | 2.33 | 2.20 | 2.42 | +0.73 | +43.20% | 0.09 | 11 | 71 | 0.93 | 0.41 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 25.00 | 1.80 | 2.46 | 2.13 | 2.31 | +0.70 | +43.48% | 0.09 | 147 | 166 | 0.96 | 0.39 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.25 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.15 | -0.01 | -6.25% | 0.04 | 1 | 49 | 1.21 | -0.02 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 5.00 | 0.17 | 0.36 | 0.27 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.11 | -0.04 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 2:59:09 PM EST |
| 6.00 | 0.32 | 0.56 | 0.44 | 0.41 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.11 | -0.05 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 7.00 | 0.47 | 0.81 | 0.64 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.08 | -0.07 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 8.00 | 0.67 | 0.93 | 0.80 | 0.86 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.02 | -0.10 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 9.00 | 0.91 | 1.22 | 1.07 | 1.29 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.99 | -0.12 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 10.00 | 1.12 | 1.68 | 1.40 | 1.35 | -0.35 | -20.59% | 0.14 | 17 | 355 | 0.96 | -0.15 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 11.00 | 1.57 | 1.98 | 1.78 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 983 | 0.97 | -0.18 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 12.00 | 2.01 | 2.58 | 2.30 | 2.14 | -0.25 | -10.46% | 0.19 | 1 | 49 | 0.98 | -0.21 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.00 | 2.48 | 3.05 | 2.77 | 2.62 | -0.27 | -9.35% | 0.21 | 1 | 85 | 0.95 | -0.25 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.00 | 2.98 | 3.65 | 3.32 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.96 | -0.28 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.55 | -0.36 | -9.21% | 0.25 | 1 | 13 | 0.94 | -0.32 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.00 | 4.10 | 4.75 | 4.43 | 4.20 | -0.35 | -7.70% | 0.28 | 2 | 24 | 0.93 | -0.35 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.00 | 4.70 | 5.40 | 5.05 | 4.90 | % | 0.30 | 1 | 0 | 0.91 | -0.39 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST | |
| 18.00 | 5.40 | 5.95 | 5.68 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | -0.42 | 0.04 | -0.01 | 4/30/2026 | 5/20/2026 2:59:09 PM EST |
| 19.00 | 5.95 | 6.70 | 6.33 | % | 0.33 | 0 | 0 | 0.91 | -0.46 | 0.04 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 20.00 | 6.85 | 7.45 | 7.15 | 9.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | -0.49 | 0.04 | -0.01 | 4/21/2026 | 5/20/2026 2:59:09 PM EST |
| 21.00 | 7.50 | 8.20 | 7.85 | % | 0.37 | 0 | 0 | 0.91 | -0.52 | 0.04 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 22.00 | 8.45 | 9.25 | 8.85 | % | 0.40 | 0 | 0 | 0.91 | -0.54 | 0.04 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 23.00 | 9.15 | 9.80 | 9.48 | % | 0.41 | 0 | 0 | 0.91 | -0.57 | 0.04 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 24.00 | 10.10 | 10.75 | 10.43 | % | 0.43 | 0 | 0 | 0.90 | -0.59 | 0.04 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 25.00 | 10.95 | 11.50 | 11.23 | % | 0.45 | 0 | 0 | 0.91 | -0.61 | 0.03 | -0.01 | 5/20/2026 2:59:09 PM EST |