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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.70 | 12.15 | 11.93 | 12.45 | 0.00 | 0.00% | 5.96 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 3.00 | 10.70 | 11.30 | 11.00 | 11.45 | 0.00 | 0.00% | 3.67 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 4.00 | 9.70 | 10.30 | 10.00 | 10.45 | 0.00 | 0.00% | 2.50 | 0 | 4 | 6.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 5.00 | 8.70 | 9.30 | 9.00 | 9.30 | 0.00 | 0.00% | 1.80 | 0 | 5 | 6.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.00 | 7.70 | 8.30 | 8.00 | 7.90 | 0.00 | 0.00% | 1.33 | 0 | 40 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 7.25 | 7.80 | 7.53 | 6.00 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 7.00 | 6.75 | 7.30 | 7.03 | 5.80 | 0.00 | 0.00% | 1.00 | 0 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 6.20 | 6.80 | 6.50 | 6.80 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 5.75 | 6.30 | 6.03 | 5.94 | 0.00 | 0.00% | 0.75 | 0 | 229 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 5.10 | 5.80 | 5.45 | 5.87 | 0.00 | 0.00% | 0.64 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 4.70 | 5.35 | 5.03 | 4.25 | 0.00 | 0.00% | 0.56 | 0 | 940 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 4.25 | 4.85 | 4.55 | 3.58 | 0.00 | 0.00% | 0.48 | 0 | 8 | 3.39 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 3.80 | 4.30 | 4.05 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 3,476 | 2.07 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 3.30 | 3.90 | 3.60 | 3.77 | -0.30 | -7.38% | 0.34 | 3 | 217 | 1.86 | 0.96 | 0.03 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 2.93 | 3.35 | 3.14 | 3.28 | -0.30 | -8.38% | 0.29 | 1 | 6,739 | 1.66 | 0.94 | 0.04 | -0.02 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 2.51 | 2.88 | 2.70 | 2.77 | -0.28 | -9.18% | 0.23 | 2 | 380 | 1.66 | 0.91 | 0.06 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 2.15 | 2.37 | 2.26 | 2.45 | -0.31 | -11.24% | 0.19 | 1 | 3,196 | 1.25 | 0.86 | 0.08 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 1.68 | 2.08 | 1.88 | 1.91 | -0.38 | -16.60% | 0.15 | 15 | 833 | 1.25 | 0.81 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 1.47 | 1.66 | 1.57 | 1.49 | -0.41 | -21.58% | 0.12 | 39 | 9,228 | 1.21 | 0.75 | 0.12 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.50 | 1.17 | 1.32 | 1.25 | 1.23 | -0.40 | -24.54% | 0.09 | 35 | 1,526 | 1.21 | 0.68 | 0.13 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 1.03 | 1.04 | 1.04 | 1.00 | -0.34 | -25.38% | 0.07 | 425 | 4,381 | 1.21 | 0.61 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.50 | 0.75 | 0.84 | 0.80 | 0.80 | -0.26 | -24.53% | 0.06 | 121 | 5,608 | 1.23 | 0.54 | 0.15 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 0.60 | 0.66 | 0.63 | 0.56 | -0.33 | -37.08% | 0.04 | 456 | 8,931 | 1.19 | 0.46 | 0.15 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.50 | 0.46 | 0.53 | 0.50 | 0.47 | -0.23 | -32.86% | 0.03 | 22 | 2,605 | 1.19 | 0.40 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 0.31 | 0.42 | 0.37 | 0.29 | -0.26 | -47.28% | 0.02 | 3 | 1,964 | 1.22 | 0.33 | 0.13 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 16.50 | 0.24 | 0.30 | 0.27 | 0.30 | -0.11 | -26.83% | 0.02 | 16 | 234 | 1.18 | 0.28 | 0.12 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 0.19 | 0.26 | 0.23 | 0.25 | -0.09 | -26.48% | 0.01 | 6 | 1,938 | 1.20 | 0.23 | 0.11 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.05 | -23.81% | 0.01 | 11 | 2,220 | 1.20 | 0.15 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 541 | 1.21 | 0.09 | 0.06 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 808 | 1.26 | 0.06 | 0.04 | -0.02 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.03 | % | 0.00 | 20 | 0 | 1.47 | 0.02 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST | |
| 23.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.12 | 0.06 | 0.01 | % | 0.00 | 5 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 670 | 3.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,631 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 3,220 | 2.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.66 | -0.01 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.01 | 200 | 2,818 | 1.54 | -0.02 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 10.50 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,366 | 1.24 | -0.04 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 2 | 1,810 | 1.27 | -0.06 | 0.04 | -0.02 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 11.50 | 0.16 | 0.24 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 44 | 604 | 1.24 | -0.09 | 0.06 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.00 | 0.26 | 0.34 | 0.30 | 0.28 | +0.08 | +40.00% | 0.02 | 54 | 1,247 | 1.20 | -0.14 | 0.08 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 12.50 | 0.36 | 0.47 | 0.42 | 0.39 | +0.07 | +21.88% | 0.03 | 8 | 216 | 1.19 | -0.19 | 0.10 | -0.04 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.00 | 0.52 | 0.60 | 0.56 | 0.58 | +0.18 | +45.00% | 0.04 | 86 | 1,150 | 1.18 | -0.25 | 0.12 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 13.50 | 0.71 | 0.84 | 0.78 | 0.76 | +0.14 | +22.59% | 0.06 | 78 | 615 | 1.18 | -0.32 | 0.13 | -0.05 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.00 | 0.95 | 1.09 | 1.02 | 0.99 | +0.14 | +16.48% | 0.07 | 53 | 467 | 1.20 | -0.39 | 0.14 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 14.50 | 1.24 | 1.38 | 1.31 | 1.27 | +0.18 | +16.52% | 0.09 | 32 | 97 | 1.19 | -0.46 | 0.15 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.00 | 1.56 | 1.71 | 1.64 | 1.68 | +0.34 | +25.38% | 0.11 | 20 | 35 | 1.18 | -0.54 | 0.15 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 15.50 | 1.92 | 2.07 | 2.00 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | -0.60 | 0.14 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 16.00 | 2.30 | 2.62 | 2.46 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.19 | -0.67 | 0.13 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 16.50 | 2.55 | 3.05 | 2.80 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -0.72 | 0.12 | -0.05 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 17.00 | 2.98 | 3.50 | 3.24 | 2.78 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.94 | -0.77 | 0.11 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 18.00 | 3.85 | 4.40 | 4.13 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.77 | -0.85 | 0.08 | -0.04 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 19.00 | 4.80 | 5.35 | 5.08 | 5.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.53 | -0.91 | 0.06 | -0.03 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 20.00 | 5.80 | 6.35 | 6.08 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.00 | -0.94 | 0.04 | -0.02 | 4/27/2026 | 5/6/2026 3:59:57 PM EST |
| 21.00 | 6.75 | 7.35 | 7.05 | % | 0.34 | 0 | 0 | 3.39 | -0.97 | 0.03 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 22.00 | 7.75 | 8.30 | 8.03 | 7.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.59 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 23.00 | 8.75 | 9.45 | 9.10 | % | 0.40 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 24.00 | 9.75 | 10.45 | 10.10 | % | 0.42 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 25.00 | 10.75 | 11.45 | 11.10 | 10.43 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |