Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.91 as of 5/8/2026 8:58:26 AM 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 | 11.50 | 12.35 | 11.93 | 12.22 | 0.00 | 0.00% | 5.96 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:04 PM EST |
| 3.00 | 10.50 | 11.35 | 10.93 | 11.45 | 0.00 | 0.00% | 3.64 | 0 | 4 | 9.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |
| 4.00 | 9.50 | 10.40 | 9.95 | 10.45 | 0.00 | 0.00% | 2.49 | 0 | 4 | 8.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |
| 5.00 | 8.50 | 9.35 | 8.93 | 9.30 | 0.00 | 0.00% | 1.79 | 0 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |
| 6.00 | 7.55 | 8.35 | 7.95 | 7.90 | 0.00 | 0.00% | 1.32 | 0 | 40 | 5.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |
| 6.50 | 7.00 | 7.85 | 7.43 | 6.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:59:04 PM EST |
| 7.00 | 6.50 | 7.35 | 6.93 | 6.85 | -0.18 | -2.56% | 0.99 | 1 | 13 | 4.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 7.50 | 6.00 | 6.85 | 6.43 | 6.80 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |
| 8.00 | 5.50 | 6.35 | 5.93 | 5.86 | +0.03 | +0.52% | 0.74 | 1 | 328 | 3.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 8.50 | 5.00 | 5.85 | 5.43 | 5.35 | -0.52 | -8.86% | 0.64 | 5 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 9.00 | 4.55 | 5.35 | 4.95 | 4.87 | -0.30 | -5.81% | 0.55 | 1 | 941 | 2.39 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 9.50 | 4.15 | 4.85 | 4.50 | 3.58 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.14 | 0.97 | 0.02 | -0.01 | 4/24/2026 | 5/8/2026 12:59:04 PM EST |
| 10.00 | 4.10 | 4.40 | 4.25 | 4.21 | +0.21 | +5.25% | 0.42 | 160 | 3,477 | 1.74 | 0.96 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 10.50 | 3.30 | 3.90 | 3.60 | 3.40 | -0.30 | -8.11% | 0.34 | 5 | 228 | 1.69 | 0.94 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 11.00 | 2.94 | 3.45 | 3.20 | 3.20 | +0.16 | +5.27% | 0.29 | 16 | 6,737 | 1.72 | 0.91 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 11.50 | 2.40 | 2.96 | 2.68 | 2.52 | +0.08 | +3.28% | 0.23 | 25 | 542 | 1.34 | 0.88 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 12.00 | 2.08 | 2.53 | 2.31 | 2.06 | -0.01 | -0.49% | 0.19 | 51 | 3,183 | 1.30 | 0.83 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 12.50 | 1.73 | 2.17 | 1.95 | 1.67 | -0.07 | -4.03% | 0.16 | 247 | 793 | 1.17 | 0.76 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 13.00 | 1.53 | 1.76 | 1.65 | 1.60 | +0.14 | +9.59% | 0.13 | 139 | 9,255 | 1.21 | 0.68 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 13.50 | 1.34 | 1.40 | 1.37 | 1.40 | +0.18 | +14.76% | 0.10 | 192 | 1,633 | 1.21 | 0.59 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 14.00 | 1.09 | 1.12 | 1.11 | 1.10 | +0.14 | +14.59% | 0.08 | 840 | 4,786 | 1.21 | 0.50 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 14.50 | 0.86 | 0.89 | 0.88 | 0.89 | +0.15 | +20.27% | 0.06 | 7,227 | 5,925 | 1.22 | 0.42 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 15.00 | 0.64 | 0.69 | 0.67 | 0.67 | +0.12 | +21.82% | 0.04 | 1,229 | 9,080 | 1.21 | 0.35 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 15.50 | 0.49 | 0.53 | 0.51 | 0.50 | +0.07 | +16.28% | 0.03 | 3,805 | 2,563 | 1.22 | 0.28 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 16.00 | 0.37 | 0.40 | 0.39 | 0.36 | +0.04 | +12.50% | 0.02 | 721 | 2,066 | 1.23 | 0.22 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 16.50 | 0.27 | 0.31 | 0.29 | 0.24 | +0.03 | +14.29% | 0.02 | 236 | 369 | 1.24 | 0.17 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 17.00 | 0.19 | 0.24 | 0.22 | 0.20 | +0.03 | +17.65% | 0.01 | 750 | 2,288 | 1.28 | 0.14 | 0.09 | -0.04 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 18.00 | 0.12 | 0.13 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 413 | 2,254 | 1.34 | 0.08 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 76 | 546 | 1.39 | 0.05 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 20.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 823 | 1.40 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 21.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 113 | 10 | 1.52 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.88 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:04 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:04 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 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 | 5/8/2026 12:59:04 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 | 5/8/2026 12:59:04 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:59:04 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:04 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 670 | 3.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:04 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10,631 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 343 | 3,220 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:04 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 1,206 | 1.46 | -0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 142 | 1.47 | -0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 10.00 | 0.02 | 0.14 | 0.08 | 0.13 | +0.08 | +160.00% | 0.01 | 56 | 2,823 | 1.32 | -0.04 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 52 | 1,375 | 1.26 | -0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 342 | 1,925 | 1.24 | -0.09 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 11.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 231 | 722 | 1.21 | -0.12 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 12.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.02 | 5,737 | 1,559 | 1.19 | -0.17 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 12.50 | 0.31 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03% | 0.03 | 347 | 1,776 | 1.17 | -0.24 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 13.00 | 0.40 | 0.46 | 0.43 | 0.47 | -0.03 | -6.00% | 0.03 | 612 | 1,227 | 1.17 | -0.32 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 13.50 | 0.61 | 0.64 | 0.63 | 0.66 | -0.14 | -17.50% | 0.05 | 1,052 | 867 | 1.18 | -0.41 | 0.17 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 14.00 | 0.84 | 0.86 | 0.85 | 0.86 | -0.09 | -9.48% | 0.06 | 993 | 504 | 1.18 | -0.50 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 14.50 | 1.05 | 1.13 | 1.09 | 1.15 | -0.08 | -6.51% | 0.08 | 704 | 95 | 1.18 | -0.58 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 15.00 | 1.39 | 1.44 | 1.42 | 1.47 | -0.28 | -16.00% | 0.09 | 506 | 48 | 1.17 | -0.65 | 0.16 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 15.50 | 1.70 | 1.84 | 1.77 | 1.74 | -0.11 | -5.95% | 0.11 | 50 | 3 | 1.22 | -0.72 | 0.14 | -0.06 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 16.00 | 2.08 | 2.19 | 2.14 | 2.10 | -0.95 | -31.15% | 0.13 | 166 | 14 | 1.24 | -0.78 | 0.13 | -0.05 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 16.50 | 2.41 | 3.15 | 2.78 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -0.82 | 0.11 | -0.04 | 4/28/2026 | 5/8/2026 12:59:04 PM EST |
| 17.00 | 2.85 | 3.60 | 3.23 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.78 | -0.86 | 0.09 | -0.04 | 5/7/2026 | 5/8/2026 12:59:04 PM EST |
| 18.00 | 3.80 | 4.60 | 4.20 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.05 | -0.92 | 0.06 | -0.03 | 4/27/2026 | 5/8/2026 12:59:04 PM EST |
| 19.00 | 4.75 | 5.55 | 5.15 | 5.82 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.20 | -0.95 | 0.04 | -0.02 | 5/5/2026 | 5/8/2026 12:59:04 PM EST |
| 20.00 | 5.70 | 6.50 | 6.10 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.31 | -0.97 | 0.03 | -0.01 | 4/27/2026 | 5/8/2026 12:59:04 PM EST |
| 21.00 | 6.70 | 7.40 | 7.05 | % | 0.34 | 0 | 0 | 2.27 | -0.98 | 0.02 | -0.01 | 5/8/2026 12:59:04 PM EST | |||
| 22.00 | 7.65 | 8.55 | 8.10 | 7.82 | +0.12 | +1.56% | 0.37 | 1 | 1 | 2.80 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 12:59:04 PM EST |
| 23.00 | 8.65 | 9.50 | 9.08 | % | 0.39 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:04 PM EST | |||
| 24.00 | 9.65 | 10.50 | 10.08 | % | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:59:04 PM EST | |||
| 25.00 | 10.65 | 11.50 | 11.08 | 10.43 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:04 PM EST |