Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.94 as of 5/15/2026 7:19:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.55 | 11.05 | 10.30 | 10.90 | 0.00 | 0.00% | 3.43 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:06 PM EST |
| 4.00 | 8.50 | 10.05 | 9.28 | 10.00 | 0.00 | 0.00% | 2.32 | 0 | 101 | 6.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 4.50 | 7.95 | 9.60 | 8.78 | 9.45 | 0.00 | 0.00% | 1.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 5.00 | 7.60 | 9.05 | 8.33 | 8.77 | 0.00 | 0.00% | 1.67 | 0 | 102 | 5.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 5.50 | 6.60 | 8.60 | 7.60 | 7.60 | 0.00 | 0.00% | 1.38 | 0 | 2 | 9.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 4:00:06 PM EST |
| 6.00 | 6.10 | 8.10 | 7.10 | 7.75 | 0.00 | 0.00% | 1.18 | 0 | 8 | 8.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 6.50 | 6.00 | 7.60 | 6.80 | 7.87 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:06 PM EST |
| 7.00 | 5.65 | 7.00 | 6.33 | 7.08 | 0.00 | 0.00% | 0.90 | 0 | 12 | 5.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 7.50 | 5.20 | 6.25 | 5.73 | 6.25 | 0.00 | 0.00% | 0.76 | 0 | 14 | 3.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 8.00 | 4.20 | 5.75 | 4.98 | 5.75 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 8.50 | 3.65 | 5.00 | 4.33 | 5.36 | 0.00 | 0.00% | 0.51 | 0 | 6 | 3.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:06 PM EST |
| 9.00 | 3.75 | 4.45 | 4.10 | 5.11 | 0.00 | 0.00% | 0.46 | 0 | 58 | 3.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 9.50 | 2.84 | 4.60 | 3.72 | 4.35 | 0.00 | 0.00% | 0.39 | 0 | 166 | 2.35 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 10.00 | 2.78 | 3.95 | 3.37 | 3.99 | 0.00 | 0.00% | 0.34 | 0 | 258 | 1.82 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 10.50 | 2.36 | 2.87 | 2.62 | 2.94 | -0.51 | -14.79% | 0.25 | 1 | 79 | 2.10 | 0.96 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 11.00 | 1.87 | 2.30 | 2.09 | 2.06 | -0.42 | -16.94% | 0.19 | 28 | 124 | 1.65 | 0.93 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 11.50 | 1.43 | 2.01 | 1.72 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 431 | 1.21 | 0.91 | 0.08 | -0.03 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 12.00 | 1.11 | 1.56 | 1.34 | 1.30 | -0.74 | -36.28% | 0.11 | 2 | 300 | 1.18 | 0.87 | 0.10 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 12.50 | 0.86 | 0.97 | 0.92 | 0.85 | -1.10 | -56.41% | 0.07 | 11 | 652 | 1.09 | 0.82 | 0.14 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 13.00 | 0.58 | 0.71 | 0.65 | 0.65 | -0.54 | -45.38% | 0.05 | 82 | 807 | 0.84 | 0.74 | 0.18 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 13.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.47 | -50.00% | 0.04 | 351 | 642 | 0.85 | 0.64 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 14.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.39 | -54.93% | 0.02 | 140 | 905 | 0.88 | 0.53 | 0.23 | -0.05 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 14.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.24 | -51.07% | 0.02 | 410 | 836 | 0.82 | 0.42 | 0.22 | -0.05 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 15.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.20 | -57.15% | 0.01 | 49 | 1,439 | 0.85 | 0.33 | 0.19 | -0.05 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 15.50 | 0.08 | 0.13 | 0.11 | 0.12 | -0.10 | -45.46% | 0.01 | 75 | 956 | 0.88 | 0.27 | 0.16 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 32 | 2,213 | 0.87 | 0.22 | 0.14 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 16.50 | 0.02 | 0.26 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 874 | 1.04 | 0.16 | 0.11 | -0.03 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 783 | 0.95 | 0.14 | 0.10 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.34 | 0.09 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,507 | 712 | 1.04 | 0.07 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.66 | 0.04 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.76 | 0.03 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.02 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.68 | 0.02 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.50 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.53 | 0.27 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 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 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.52 | 0.26 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.52 | 0.26 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,033 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 320 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.63 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.39 | -0.03 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 80 | 294 | 1.21 | -0.04 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 1,247 | 1.09 | -0.07 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 11.50 | 0.14 | 0.16 | 0.15 | 0.14 | +0.05 | +55.56% | 0.01 | 175 | 663 | 1.03 | -0.09 | 0.08 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 12.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.13 | +108.34% | 0.02 | 139 | 1,163 | 0.96 | -0.13 | 0.10 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 12.50 | 0.37 | 0.48 | 0.43 | 0.46 | +0.26 | +130.00% | 0.03 | 548 | 1,690 | 0.92 | -0.18 | 0.14 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 13.00 | 0.61 | 0.74 | 0.68 | 0.66 | +0.30 | +83.34% | 0.05 | 85 | 439 | 0.90 | -0.26 | 0.18 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 13.50 | 0.91 | 1.03 | 0.97 | 0.99 | +0.43 | +76.79% | 0.07 | 174 | 700 | 0.89 | -0.36 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 14.00 | 1.23 | 1.39 | 1.31 | 1.34 | +0.59 | +78.67% | 0.09 | 81 | 250 | 0.89 | -0.47 | 0.23 | -0.05 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 14.50 | 0.63 | 2.07 | 1.35 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.90 | -0.58 | 0.22 | -0.05 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 15.00 | 2.03 | 2.24 | 2.14 | 1.97 | +0.59 | +42.76% | 0.14 | 18 | 45 | 0.74 | -0.67 | 0.19 | -0.05 | 5/15/2026 | 5/14/2026 4:00:06 PM EST |
| 15.50 | 1.81 | 2.76 | 2.29 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.07 | -0.73 | 0.16 | -0.04 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 16.00 | 2.10 | 3.30 | 2.70 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 76 | 1.39 | -0.78 | 0.14 | -0.04 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 16.50 | 3.20 | 3.75 | 3.48 | 3.35 | % | 0.21 | 2 | 0 | 1.36 | -0.84 | 0.11 | -0.03 | 5/15/2026 | 5/14/2026 4:00:06 PM EST | |
| 17.00 | 3.70 | 4.30 | 4.00 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.72 | -0.86 | 0.10 | -0.03 | 4/16/2026 | 5/14/2026 4:00:06 PM EST |
| 17.50 | 4.20 | 4.75 | 4.48 | % | 0.26 | 0 | 0 | 1.78 | -0.91 | 0.07 | -0.02 | 5/14/2026 4:00:06 PM EST | |||
| 18.00 | 3.60 | 5.20 | 4.40 | 5.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.21 | -0.93 | 0.06 | -0.02 | 4/30/2026 | 5/14/2026 4:00:06 PM EST |
| 18.50 | 4.60 | 5.75 | 5.18 | 5.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.02 | -0.96 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 19.00 | 4.60 | 6.40 | 5.50 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.53 | -0.97 | 0.03 | -0.01 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 19.50 | 5.40 | 6.90 | 6.15 | 5.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.41 | -0.98 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:06 PM EST |
| 20.00 | 5.90 | 7.20 | 6.55 | 6.68 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.34 | -0.98 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 20.50 | 6.40 | 7.90 | 7.15 | % | 0.35 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 21.00 | 6.90 | 8.20 | 7.55 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 21.50 | 7.40 | 8.90 | 8.15 | % | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 22.00 | 7.90 | 9.20 | 8.55 | % | 0.39 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 22.50 | 8.40 | 9.70 | 9.05 | % | 0.40 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 23.00 | 8.90 | 10.40 | 9.65 | 9.86 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:06 PM EST |
| 23.50 | 9.40 | 10.70 | 10.05 | % | 0.43 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 24.00 | 9.90 | 11.20 | 10.55 | 11.11 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:06 PM EST |
| 24.50 | 10.40 | 11.70 | 11.05 | % | 0.45 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 25.00 | 10.90 | 12.40 | 11.65 | % | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST | |||
| 25.50 | 11.10 | 13.05 | 12.08 | % | 0.47 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:06 PM EST |