Options Chain for CLEANSPARK INC COM NEW (CLSK) - $15.97 as of 5/24/2026 8:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 13.05 | 11.28 | % | 2.26 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 6.00 | 8.55 | 12.10 | 10.33 | % | 1.72 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 7.00 | 8.10 | 11.10 | 9.60 | 9.05 | 0.00 | 0.00% | 1.37 | 0 | 4 | 3.51 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 8.00 | 7.50 | 10.15 | 8.83 | % | 1.10 | 0 | 0 | 3.10 | 0.98 | 0.01 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 9.00 | 5.90 | 9.20 | 7.55 | 7.50 | % | 0.84 | 1 | 0 | 2.75 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 10.00 | 4.90 | 7.50 | 6.20 | 6.43 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.96 | 0.92 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 4.75 | 6.25 | 5.50 | 5.02 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.55 | 0.88 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 4.25 | 5.50 | 4.88 | 4.80 | +0.28 | +6.20% | 0.41 | 2 | 44 | 1.06 | 0.83 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 3.65 | 4.00 | 3.83 | 3.89 | +0.24 | +6.58% | 0.29 | 23 | 266 | 0.88 | 0.78 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 3.00 | 3.40 | 3.20 | 3.26 | +0.26 | +8.67% | 0.23 | 21 | 449 | 0.88 | 0.71 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 2.51 | 2.73 | 2.62 | 2.66 | +0.03 | +1.15% | 0.17 | 57 | 472 | 0.86 | 0.64 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 2.11 | 2.21 | 2.16 | 2.14 | +0.02 | +0.95% | 0.14 | 156 | 2,024 | 0.86 | 0.57 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 1.71 | 1.80 | 1.76 | 1.74 | -0.09 | -4.92% | 0.10 | 183 | 249 | 0.86 | 0.50 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 1.38 | 1.47 | 1.43 | 1.43 | 0.00 | 0.00% | 0.08 | 248 | 925 | 0.86 | 0.43 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 1.11 | 1.19 | 1.15 | 1.20 | +0.01 | +0.84% | 0.06 | 37 | 375 | 0.86 | 0.37 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.91 | 0.97 | 0.94 | 0.97 | +0.01 | +1.05% | 0.05 | 2,476 | 4,516 | 0.87 | 0.31 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 0.73 | 0.79 | 0.76 | 0.75 | -0.12 | -13.80% | 0.04 | 55 | 578 | 0.88 | 0.27 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 0.35 | 0.39 | 0.37 | 0.40 | +0.01 | +2.57% | 0.01 | 563 | 281 | 0.92 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.63 | 0.32 | % | 0.05 | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 2 | 36 | 1.23 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.07 | -0.04 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 10.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.11 | -36.67% | 0.02 | 2 | 8,348 | 0.93 | -0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 11.00 | 0.28 | 0.56 | 0.42 | 0.36 | -0.07 | -16.28% | 0.04 | 8 | 46 | 0.96 | -0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 12.00 | 0.40 | 0.68 | 0.54 | 0.46 | -0.20 | -30.31% | 0.05 | 219 | 588 | 0.88 | -0.17 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 0.79 | 0.85 | 0.82 | 0.81 | -0.16 | -16.50% | 0.06 | 26 | 393 | 0.88 | -0.22 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 1.13 | 1.22 | 1.18 | 1.14 | -0.21 | -15.56% | 0.08 | 52 | 93 | 0.87 | -0.29 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 1.56 | 1.67 | 1.62 | 1.60 | -0.17 | -9.61% | 0.11 | 58 | 117 | 0.87 | -0.36 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 2.08 | 2.20 | 2.14 | 2.12 | -0.24 | -10.17% | 0.13 | 65 | 119 | 0.87 | -0.43 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 2.67 | 2.91 | 2.79 | 2.54 | -0.42 | -14.19% | 0.16 | 4 | 5 | 0.89 | -0.50 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.19 | -0.41 | -11.39% | 0.19 | 24 | 116 | 0.88 | -0.57 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 3.95 | 4.30 | 4.13 | 3.89 | % | 0.22 | 4 | 0 | 0.87 | -0.63 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 20.00 | 4.75 | 5.05 | 4.90 | % | 0.25 | 0 | 0 | 0.87 | -0.69 | 0.07 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 21.00 | 5.55 | 5.85 | 5.70 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -0.73 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 8.55 | 9.70 | 9.13 | 9.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | -0.87 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |