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 | 12.10 | 13.05 | 12.58 | 12.82 | +2.07 | +19.26% | 4.19 | 40 | 26 | 7.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 4.00 | 11.15 | 12.25 | 11.70 | 12.12 | +1.62 | +15.43% | 2.92 | 7 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 4.50 | 9.25 | 12.90 | 11.08 | 11.34 | +1.67 | +17.27% | 2.46 | 1 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 5.00 | 9.75 | 12.35 | 11.05 | 10.85 | +1.25 | +13.03% | 2.21 | 2 | 1 | 7.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 5.50 | 8.00 | 11.40 | 9.70 | 10.65 | +2.39 | +28.94% | 1.76 | 26 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 6.00 | 8.75 | 11.40 | 10.08 | 8.67 | 0.00 | 0.00% | 1.68 | 0 | 4 | 6.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 6.50 | 7.80 | 10.40 | 9.10 | 9.62 | +2.67 | +38.42% | 1.40 | 2 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 7.00 | 7.85 | 9.70 | 8.78 | 9.20 | +1.55 | +20.27% | 1.25 | 2 | 11 | 4.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 7.50 | 7.60 | 9.10 | 8.35 | 6.05 | 0.00 | 0.00% | 1.11 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 8.00 | 6.90 | 8.85 | 7.88 | 8.27 | +1.97 | +31.27% | 0.98 | 2 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 8.50 | 6.30 | 8.00 | 7.15 | 7.80 | +3.61 | +86.16% | 0.84 | 2 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 9.00 | 6.00 | 7.55 | 6.78 | 5.40 | 0.00 | 0.00% | 0.75 | 0 | 9 | 3.85 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 9.50 | 5.70 | 6.90 | 6.30 | 6.80 | +1.60 | +30.77% | 0.66 | 7 | 83 | 3.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 10.00 | 5.15 | 6.05 | 5.60 | 5.83 | +1.16 | +24.84% | 0.56 | 8 | 134 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 10.50 | 4.70 | 5.70 | 5.20 | 2.64 | 0.00 | 0.00% | 0.50 | 0 | 252 | 2.32 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 11.00 | 4.05 | 5.40 | 4.73 | 4.91 | +2.39 | +94.85% | 0.43 | 147 | 221 | 2.53 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 11.50 | 3.60 | 4.10 | 3.85 | 3.02 | 0.00 | 0.00% | 0.33 | 0 | 1,577 | 2.12 | 0.98 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 12.00 | 3.10 | 3.60 | 3.35 | 4.03 | +1.41 | +53.82% | 0.28 | 68 | 469 | 2.01 | 0.96 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 12.50 | 2.73 | 3.35 | 3.04 | 3.23 | +1.18 | +57.57% | 0.24 | 20 | 406 | 1.81 | 0.94 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.00 | 2.17 | 2.95 | 2.56 | 2.97 | +1.13 | +61.42% | 0.20 | 74 | 318 | 1.45 | 0.90 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.50 | 1.88 | 2.45 | 2.17 | 2.50 | +0.90 | +56.25% | 0.16 | 48 | 1,923 | 1.16 | 0.86 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.00 | 1.68 | 1.83 | 1.76 | 1.70 | +0.42 | +32.82% | 0.13 | 297 | 826 | 1.00 | 0.80 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.50 | 1.32 | 1.49 | 1.41 | 1.39 | +0.37 | +36.28% | 0.10 | 392 | 515 | 0.89 | 0.74 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 15.00 | 1.10 | 1.16 | 1.13 | 1.16 | +0.41 | +54.67% | 0.08 | 1,086 | 1,088 | 0.90 | 0.66 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 15.50 | 0.85 | 0.92 | 0.89 | 0.84 | +0.26 | +44.83% | 0.06 | 878 | 1,313 | 0.93 | 0.58 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.24 | +57.15% | 0.04 | 1,552 | 802 | 0.95 | 0.50 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.50 | 0.49 | 0.56 | 0.53 | 0.50 | +0.18 | +56.25% | 0.03 | 840 | 704 | 0.95 | 0.42 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.00 | 0.38 | 0.41 | 0.40 | 0.38 | +0.14 | +58.34% | 0.02 | 3,236 | 912 | 0.97 | 0.35 | 0.15 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.50 | 0.27 | 0.32 | 0.30 | 0.29 | +0.13 | +81.25% | 0.02 | 315 | 122 | 0.98 | 0.28 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 18.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.10 | +83.34% | 0.01 | 721 | 510 | 1.00 | 0.23 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 18.50 | 0.01 | 0.19 | 0.10 | 0.25 | % | 0.01 | 57 | 0 | 1.01 | 0.18 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST | |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 794 | 144 | 1.04 | 0.14 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 19.50 | 0.08 | 0.34 | 0.21 | 0.20 | +0.16 | +400.00% | 0.01 | 6 | 12 | 1.13 | 0.10 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 20.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 1,367 | 269 | 1.09 | 0.08 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 20.50 | 0.04 | 0.14 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 1 | 1.40 | 0.06 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.10 | -62.50% | 0.00 | 20 | 1 | 1.15 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 21.50 | 0.00 | 0.43 | 0.22 | 0.09 | % | 0.01 | 6 | 0 | 1.71 | 0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST | |
| 22.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.50 | 0.02 | 0.02 | -0.01 | 5/20/2026 2:59:09 PM EST | |||
| 22.50 | 0.00 | 1.33 | 0.67 | 0.01 | % | 0.03 | 4 | 0 | 2.13 | 0.01 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST | |
| 23.00 | 0.00 | 1.93 | 0.97 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.13 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 2:59:09 PM EST |
| 23.50 | 0.00 | 1.53 | 0.77 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.72 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.01 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 24.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | 0.01 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:09 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:09 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:09 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 2:59:09 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:09 PM EST | |||
| 7.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5,003 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:59:09 PM EST |
| 7.50 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 70 | 4.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:09 PM EST |
| 8.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:09 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 3.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:59:09 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 7,974 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 10.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 848 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 321 | 1.32 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 11.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.01 | 85 | 341 | 1.16 | -0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 716 | 1.43 | -0.02 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.12 | -75.00% | 0.01 | 206 | 659 | 1.04 | -0.04 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 252 | 409 | 1.04 | -0.06 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.00 | 0.11 | 0.16 | 0.14 | 0.08 | -0.22 | -73.34% | 0.01 | 267 | 579 | 0.97 | -0.10 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 13.50 | 0.19 | 0.24 | 0.22 | 0.15 | -0.31 | -67.40% | 0.02 | 179 | 95 | 0.96 | -0.14 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.24 | -42.11% | 0.02 | 368 | 103 | 0.96 | -0.20 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 14.50 | 0.46 | 0.53 | 0.50 | 0.44 | -0.38 | -46.35% | 0.03 | 67 | 67 | 0.95 | -0.26 | 0.13 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 15.00 | 0.67 | 0.73 | 0.70 | 0.72 | -0.54 | -42.86% | 0.05 | 541 | 25 | 0.98 | -0.34 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 15.50 | 0.93 | 0.98 | 0.96 | 0.99 | -0.36 | -26.67% | 0.06 | 575 | 10 | 0.98 | -0.42 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.00 | 1.22 | 1.29 | 1.26 | 1.15 | -0.72 | -38.51% | 0.08 | 439 | 10 | 0.99 | -0.50 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 16.50 | 1.36 | 1.65 | 1.51 | 1.16 | -1.33 | -53.42% | 0.09 | 11 | 1 | 1.01 | -0.58 | 0.16 | -0.06 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.00 | 1.70 | 2.12 | 1.91 | 1.64 | -4.28 | -72.30% | 0.11 | 17 | 1 | 0.95 | -0.65 | 0.15 | -0.05 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 17.50 | 1.73 | 2.77 | 2.25 | % | 0.13 | 0 | 0 | 0.96 | -0.72 | 0.14 | -0.05 | 5/20/2026 2:59:09 PM EST | |||
| 18.00 | 2.30 | 3.35 | 2.83 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.34 | -0.77 | 0.13 | -0.04 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 18.50 | 2.21 | 3.50 | 2.86 | % | 0.15 | 0 | 0 | 1.42 | -0.82 | 0.11 | -0.04 | 5/20/2026 2:59:09 PM EST | |||
| 19.00 | 2.54 | 4.25 | 3.40 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.55 | -0.86 | 0.09 | -0.03 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 19.50 | 2.84 | 5.70 | 4.27 | 6.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.92 | -0.90 | 0.08 | -0.03 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 20.00 | 3.60 | 5.90 | 4.75 | 5.20 | -1.90 | -26.77% | 0.24 | 2 | 2 | 2.74 | -0.92 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 20.50 | 4.05 | 6.65 | 5.35 | 5.75 | -1.60 | -21.77% | 0.26 | 2 | 0 | 3.33 | -0.94 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 21.00 | 4.40 | 7.10 | 5.75 | 6.26 | -1.74 | -21.75% | 0.27 | 2 | 1 | 3.18 | -0.96 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 21.50 | 5.10 | 7.25 | 6.18 | 6.81 | -0.94 | -12.13% | 0.29 | 2 | 2 | 2.91 | -0.97 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 22.00 | 5.40 | 7.95 | 6.68 | 7.30 | -1.75 | -19.34% | 0.30 | 2 | 1 | 3.23 | -0.98 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:09 PM EST |
| 22.50 | 6.10 | 7.80 | 6.95 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.83 | -0.99 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 23.00 | 6.45 | 8.95 | 7.70 | 10.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 23.50 | 7.00 | 8.90 | 7.95 | 10.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 2:59:09 PM EST |
| 24.00 | 7.45 | 9.40 | 8.43 | 10.59 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.44 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 24.50 | 8.05 | 9.90 | 8.98 | 11.14 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:09 PM EST |
| 25.00 | 8.45 | 10.75 | 9.60 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |
| 25.50 | 8.90 | 11.10 | 10.00 | 12.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:09 PM EST |