Options Chain for CLEANSPARK INC COM NEW (CLSK) - $14.50 as of 5/6/2026 8:54:27 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 | 10.55 | 12.35 | 11.45 | 11.36 | 0.00 | 0.00% | 3.82 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 4.00 | 9.55 | 11.20 | 10.38 | 10.19 | 0.00 | 0.00% | 2.60 | 0 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 5.00 | 8.55 | 9.95 | 9.25 | 9.26 | 0.00 | 0.00% | 1.85 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 5.50 | 7.85 | 9.35 | 8.60 | 8.90 | 0.00 | 0.00% | 1.56 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.00 | 7.70 | 8.85 | 8.28 | 7.85 | 0.00 | 0.00% | 1.38 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 7.00 | 8.15 | 7.58 | 7.48 | -0.47 | -5.92% | 1.17 | 8 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 7.00 | 6.70 | 7.30 | 7.00 | 7.55 | 0.00 | 0.00% | 1.00 | 0 | 43 | 8.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 6.00 | 7.15 | 6.58 | 6.55 | -0.49 | -6.96% | 0.88 | 2 | 137 | 6.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 5.45 | 6.70 | 6.08 | 6.13 | -0.28 | -4.37% | 0.76 | 13 | 20 | 6.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 5.00 | 6.30 | 5.65 | 5.72 | -0.11 | -1.89% | 0.66 | 11 | 21 | 6.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 4.55 | 5.75 | 5.15 | 5.28 | 0.00 | 0.00% | 0.57 | 0 | 119 | 5.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 4.10 | 5.25 | 4.68 | 4.87 | 0.00 | 0.00% | 0.49 | 0 | 242 | 5.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 3.75 | 4.70 | 4.23 | 4.55 | 0.00 | 0.00% | 0.42 | 0 | 413 | 4.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 3.10 | 4.25 | 3.68 | 3.67 | +0.15 | +4.27% | 0.35 | 2 | 434 | 3.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 2.72 | 3.20 | 2.96 | 3.08 | -0.44 | -12.50% | 0.27 | 2 | 488 | 3.79 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 2.26 | 2.69 | 2.48 | 2.36 | -0.59 | -20.00% | 0.22 | 2 | 1,058 | 2.92 | 0.99 | 0.02 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 1.82 | 2.16 | 1.99 | 2.00 | -0.45 | -18.37% | 0.17 | 23 | 3,726 | 2.20 | 0.97 | 0.04 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 1.37 | 1.62 | 1.50 | 1.51 | -0.57 | -27.41% | 0.12 | 41 | 1,454 | 1.61 | 0.94 | 0.08 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 1.07 | 1.14 | 1.11 | 0.95 | -0.55 | -36.67% | 0.09 | 162 | 5,132 | 1.37 | 0.89 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.50 | 0.68 | 0.74 | 0.71 | 0.70 | -0.44 | -38.60% | 0.05 | 604 | 7,716 | 1.22 | 0.81 | 0.22 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 0.36 | 0.44 | 0.40 | 0.41 | -0.34 | -45.34% | 0.03 | 135 | 7,004 | 1.16 | 0.68 | 0.31 | -0.10 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.50 | 0.16 | 0.23 | 0.20 | 0.18 | -0.28 | -60.87% | 0.01 | 403 | 2,917 | 1.10 | 0.51 | 0.36 | -0.11 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.20 | -71.43% | 0.01 | 69 | 4,895 | 1.13 | 0.34 | 0.33 | -0.10 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 101 | 1,544 | 1.12 | 0.20 | 0.25 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 90 | 3,468 | 1.09 | 0.11 | 0.17 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.08 | 0.06 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 1,341 | 1.19 | 0.03 | 0.05 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.35 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.38 | 0.00 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST | |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 1 | 1 | 9.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 6.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,203 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 598 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,429 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,011 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,017 | 2.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,375 | 1.86 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 4,211 | 1.60 | -0.01 | 0.02 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,940 | 1.40 | -0.03 | 0.04 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 872 | 1.29 | -0.06 | 0.08 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.11 | +0.05 | +83.34% | 0.01 | 44 | 815 | 1.16 | -0.11 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.50 | 0.17 | 0.21 | 0.19 | 0.20 | +0.10 | +100.00% | 0.01 | 301 | 605 | 1.12 | -0.19 | 0.22 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 0.35 | 0.47 | 0.41 | 0.41 | +0.15 | +57.70% | 0.03 | 148 | 467 | 1.11 | -0.32 | 0.31 | -0.10 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.50 | 0.64 | 0.74 | 0.69 | 0.68 | +0.21 | +44.69% | 0.05 | 1,261 | 388 | 1.05 | -0.49 | 0.36 | -0.11 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 1.03 | 1.14 | 1.09 | 1.12 | +0.39 | +53.43% | 0.07 | 27 | 300 | 1.03 | -0.66 | 0.33 | -0.10 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.50 | 1.09 | 1.86 | 1.48 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.04 | -0.80 | 0.25 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 1.76 | 2.38 | 2.07 | 1.61 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.29 | -0.89 | 0.17 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 16.50 | 1.98 | 2.93 | 2.46 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.19 | -0.94 | 0.10 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 2.36 | 3.50 | 2.93 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.71 | -0.97 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 17.50 | 2.60 | 4.00 | 3.30 | 3.08 | 0.00 | 0.00% | 0.19 | 0 | 3 | 5.62 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 18.00 | 3.35 | 4.55 | 3.95 | 4.04 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.87 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 18.50 | 3.75 | 4.95 | 4.35 | 4.12 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 19.00 | 4.45 | 5.50 | 4.98 | 5.02 | +0.47 | +10.33% | 0.26 | 6 | 4 | 3.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 19.50 | 4.85 | 5.95 | 5.40 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 20.00 | 4.35 | 7.30 | 5.83 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 21.00 | 6.05 | 7.65 | 6.85 | 6.90 | -0.10 | -1.43% | 0.33 | 2 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 22.00 | 7.05 | 8.65 | 7.85 | 7.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 23.00 | 8.10 | 9.60 | 8.85 | 8.62 | 0.00 | 0.00% | 0.38 | 0 | 4 | 6.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 24.00 | 9.10 | 10.60 | 9.85 | 9.85 | +0.05 | +0.51% | 0.41 | 2 | 6 | 6.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 25.00 | 10.10 | 11.70 | 10.90 | 10.86 | +0.15 | +1.41% | 0.44 | 2 | 2 | 5.41 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |