Options Chain for CLEANSPARK INC COM NEW (CLSK) - $14.50 as of 5/7/2026 1:24:43 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 | 8.90 | 12.70 | 10.80 | % | 3.60 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 4.00 | 9.25 | 11.05 | 10.15 | 10.25 | 0.00 | 0.00% | 2.54 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 5.00 | 7.70 | 10.60 | 9.15 | % | 1.83 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 6.00 | 7.25 | 9.15 | 8.20 | % | 1.37 | 0 | 0 | 3.75 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 6.50 | 6.95 | 8.50 | 7.73 | 6.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.27 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 7.00 | 6.35 | 8.10 | 7.23 | % | 1.03 | 0 | 0 | 3.14 | 0.98 | 0.01 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 7.50 | 5.90 | 7.80 | 6.85 | % | 0.91 | 0 | 0 | 3.12 | 0.97 | 0.01 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 8.00 | 5.40 | 7.30 | 6.35 | % | 0.79 | 0 | 0 | 2.89 | 0.96 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 8.50 | 4.55 | 7.10 | 5.83 | % | 0.69 | 0 | 0 | 2.95 | 0.94 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 9.00 | 4.65 | 5.90 | 5.28 | 5.17 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.10 | 0.91 | 0.03 | -0.01 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 9.50 | 3.85 | 5.45 | 4.65 | % | 0.49 | 0 | 0 | 1.97 | 0.91 | 0.04 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 10.00 | 3.80 | 4.60 | 4.20 | 4.29 | % | 0.42 | 3 | 0 | 0.90 | 0.87 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 10.50 | 3.40 | 4.00 | 3.70 | % | 0.35 | 0 | 0 | 0.89 | 0.84 | 0.05 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 11.00 | 3.00 | 3.85 | 3.43 | 3.71 | +1.47 | +65.63% | 0.31 | 3 | 7 | 0.99 | 0.81 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 11.50 | 2.63 | 3.60 | 3.12 | % | 0.27 | 0 | 0 | 1.03 | 0.78 | 0.07 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 12.00 | 2.33 | 2.78 | 2.56 | 2.76 | +0.79 | +40.11% | 0.21 | 15 | 85 | 0.95 | 0.74 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 12.50 | 2.15 | 2.53 | 2.34 | 2.19 | -0.55 | -20.08% | 0.19 | 41 | 44 | 0.90 | 0.69 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 13.00 | 1.79 | 2.20 | 2.00 | 2.00 | +0.26 | +14.95% | 0.15 | 2 | 54 | 0.92 | 0.65 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 13.50 | 1.65 | 1.95 | 1.80 | 1.65 | -0.48 | -22.54% | 0.13 | 10 | 65 | 0.91 | 0.60 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 14.00 | 1.41 | 1.64 | 1.53 | 1.24 | 0.00 | 0.00% | 0.11 | 0 | 468 | 0.90 | 0.55 | 0.10 | -0.02 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 14.50 | 1.25 | 1.47 | 1.36 | 1.29 | -0.41 | -24.12% | 0.09 | 25 | 16 | 0.91 | 0.50 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.16 | -0.34 | -22.67% | 0.08 | 41 | 52 | 0.90 | 0.45 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 15.50 | 0.90 | 1.23 | 1.07 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.90 | 0.41 | 0.10 | -0.02 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 16.00 | 0.74 | 0.96 | 0.85 | 0.86 | 0.00 | 0.00% | 0.05 | 49 | 14 | 0.91 | 0.37 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 16.50 | 0.64 | 0.86 | 0.75 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.94 | 0.33 | 0.09 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 17.00 | 0.55 | 0.73 | 0.64 | 0.64 | -0.25 | -28.09% | 0.04 | 1 | 10 | 0.91 | 0.30 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 18.00 | 0.39 | 0.58 | 0.49 | 0.47 | -0.23 | -32.86% | 0.03 | 40 | 62 | 0.96 | 0.24 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 19.00 | 0.30 | 0.44 | 0.37 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.95 | 0.19 | 0.06 | -0.02 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 20.00 | 0.22 | 0.42 | 0.32 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.99 | 0.16 | 0.05 | -0.01 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 21.00 | 0.15 | 0.61 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.12 | 0.05 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.39 | 0.09 | 0.04 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.07 | 0.03 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.48 | 0.05 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.51 | 0.04 | 0.02 | -0.01 | 5/7/2026 1:58:59 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 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.56 | 0.28 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 2.28 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 6.50 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.96 | -0.02 | 0.01 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 1.81 | -0.03 | 0.01 | 0.00 | 5/7/2026 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 1.69 | -0.04 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5,759 | 1.44 | -0.06 | 0.02 | -0.01 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 9.00 | 0.12 | 0.26 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | -0.09 | 0.03 | -0.01 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 9.50 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | -0.09 | 0.04 | -0.01 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 10.00 | 0.22 | 0.58 | 0.40 | 0.27 | -0.14 | -34.15% | 0.04 | 1 | 41 | 1.12 | -0.13 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 10.50 | 0.28 | 0.57 | 0.43 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.03 | -0.16 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 11.00 | 0.41 | 0.76 | 0.59 | 0.45 | -0.14 | -23.73% | 0.05 | 5 | 18 | 0.99 | -0.19 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 11.50 | 0.50 | 0.74 | 0.62 | 0.64 | -0.27 | -29.67% | 0.05 | 8 | 3 | 0.96 | -0.22 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 12.00 | 0.70 | 0.87 | 0.79 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.97 | -0.26 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 12.50 | 0.88 | 1.05 | 0.97 | 0.95 | +0.10 | +11.77% | 0.08 | 1 | 12 | 0.95 | -0.31 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 13.00 | 1.08 | 1.46 | 1.27 | 1.05 | -0.08 | -7.08% | 0.10 | 1 | 18 | 0.96 | -0.35 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 13.50 | 1.31 | 1.55 | 1.43 | 2.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.40 | 0.10 | -0.02 | 5/4/2026 | 5/7/2026 1:58:59 PM EST |
| 14.00 | 1.50 | 1.96 | 1.73 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.96 | -0.45 | 0.10 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 14.50 | 1.79 | 2.25 | 2.02 | 1.86 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.95 | -0.50 | 0.10 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 15.00 | 2.08 | 2.56 | 2.32 | 2.25 | +0.26 | +13.07% | 0.15 | 1 | 5 | 0.91 | -0.55 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 1:58:59 PM EST |
| 15.50 | 2.47 | 2.89 | 2.68 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.59 | 0.10 | -0.02 | 5/5/2026 | 5/7/2026 1:58:59 PM EST |
| 16.00 | 2.83 | 3.20 | 3.02 | % | 0.19 | 0 | 0 | 0.96 | -0.63 | 0.09 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 16.50 | 3.15 | 3.65 | 3.40 | % | 0.21 | 0 | 0 | 1.00 | -0.67 | 0.09 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 17.00 | 3.60 | 4.00 | 3.80 | 3.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.95 | -0.70 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 1:58:59 PM EST |
| 18.00 | 4.15 | 4.95 | 4.55 | % | 0.25 | 0 | 0 | 1.15 | -0.76 | 0.07 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 19.00 | 4.65 | 5.85 | 5.25 | % | 0.28 | 0 | 0 | 1.20 | -0.81 | 0.06 | -0.02 | 5/7/2026 1:58:59 PM EST | |||
| 20.00 | 5.25 | 6.80 | 6.03 | % | 0.30 | 0 | 0 | 1.26 | -0.84 | 0.05 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 21.00 | 6.20 | 8.00 | 7.10 | % | 0.34 | 0 | 0 | 1.51 | -0.88 | 0.05 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 22.00 | 7.25 | 8.75 | 8.00 | % | 0.36 | 0 | 0 | 1.41 | -0.91 | 0.04 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 23.00 | 8.25 | 9.65 | 8.95 | % | 0.39 | 0 | 0 | 1.40 | -0.93 | 0.03 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 24.00 | 9.25 | 10.65 | 9.95 | % | 0.41 | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST | |||
| 25.00 | 10.10 | 11.65 | 10.88 | % | 0.44 | 0 | 0 | 1.55 | -0.96 | 0.02 | -0.01 | 5/7/2026 1:58:59 PM EST |