Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.11 as of 5/18/2026 1:17:41 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 | 6.40 | 9.80 | 8.10 | % | 1.62 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 6.00 | 5.40 | 8.80 | 7.10 | % | 1.18 | 0 | 0 | 3.40 | 0.99 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 7.00 | 5.45 | 7.30 | 6.38 | % | 0.91 | 0 | 0 | 1.99 | 0.98 | 0.01 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 8.00 | 4.55 | 5.90 | 5.23 | % | 0.65 | 0 | 0 | 1.31 | 0.95 | 0.02 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 9.00 | 3.95 | 4.90 | 4.43 | % | 0.49 | 0 | 0 | 1.08 | 0.91 | 0.04 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 10.00 | 2.93 | 4.75 | 3.84 | % | 0.38 | 0 | 0 | 1.45 | 0.85 | 0.05 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 11.00 | 2.84 | 3.40 | 3.12 | 2.96 | % | 0.28 | 12 | 0 | 0.78 | 0.78 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 12.00 | 2.54 | 2.68 | 2.61 | 2.53 | +0.18 | +7.66% | 0.22 | 10 | 8 | 0.85 | 0.70 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 13.00 | 2.06 | 2.17 | 2.12 | 1.88 | -0.12 | -6.00% | 0.16 | 230 | 21 | 0.86 | 0.62 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 14.00 | 1.62 | 1.71 | 1.67 | 1.36 | -0.27 | -16.57% | 0.12 | 97 | 116 | 0.85 | 0.53 | 0.09 | -0.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 15.00 | 1.27 | 1.34 | 1.31 | 1.34 | +0.05 | +3.88% | 0.09 | 231 | 130 | 0.85 | 0.45 | 0.09 | -0.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 16.00 | 0.99 | 1.06 | 1.03 | 1.02 | +0.01 | +0.99% | 0.06 | 1,170 | 36 | 0.85 | 0.38 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 17.00 | 0.75 | 0.80 | 0.78 | 0.82 | +0.10 | +13.89% | 0.05 | 6 | 17 | 0.84 | 0.31 | 0.08 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 18.00 | 0.37 | 0.65 | 0.51 | 0.56 | -0.01 | -1.76% | 0.03 | 102 | 2 | 0.79 | 0.25 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 19.00 | 0.39 | 0.52 | 0.46 | 0.38 | -0.07 | -15.56% | 0.02 | 4 | 2 | 0.84 | 0.20 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 20.00 | 0.37 | 0.42 | 0.40 | 0.36 | +0.04 | +12.50% | 0.02 | 18 | 1 | 0.87 | 0.16 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 21.00 | 0.21 | 0.50 | 0.36 | 0.27 | -0.05 | -15.63% | 0.02 | 5 | 13 | 0.90 | 0.13 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.96 | 0.05 | 0.02 | 0.00 | 5/18/2026 4:00:07 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.15 | -0.01 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 2.34 | -0.02 | 0.01 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 8.00 | 0.09 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 1 | 0.91 | -0.05 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 9.00 | 0.07 | 0.34 | 0.21 | 0.29 | -0.01 | -3.34% | 0.02 | 478 | 6 | 0.81 | -0.09 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 10.00 | 0.36 | 0.51 | 0.44 | 0.53 | -0.01 | -1.86% | 0.04 | 7,419 | 4,012 | 0.87 | -0.15 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 11.00 | 0.70 | 0.78 | 0.74 | 0.86 | +0.01 | +1.18% | 0.07 | 13 | 11 | 0.88 | -0.22 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 12.00 | 1.08 | 1.16 | 1.12 | 1.31 | +0.06 | +4.80% | 0.09 | 475 | 5 | 0.87 | -0.30 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 13.00 | 1.55 | 1.64 | 1.60 | 1.69 | -0.07 | -3.98% | 0.12 | 15 | 7 | 0.87 | -0.38 | 0.08 | -0.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 14.00 | 2.10 | 2.19 | 2.15 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.87 | -0.47 | 0.09 | -0.02 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 15.00 | 2.73 | 2.83 | 2.78 | 3.06 | +0.12 | +4.09% | 0.19 | 1 | 1 | 0.86 | -0.55 | 0.09 | -0.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 16.00 | 3.40 | 3.60 | 3.50 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.87 | -0.62 | 0.08 | -0.01 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 17.00 | 4.15 | 4.45 | 4.30 | % | 0.25 | 0 | 0 | 0.88 | -0.69 | 0.08 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 18.00 | 5.00 | 5.50 | 5.25 | % | 0.29 | 0 | 0 | 0.95 | -0.75 | 0.07 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 19.00 | 5.30 | 6.95 | 6.13 | % | 0.32 | 0 | 0 | 1.39 | -0.80 | 0.06 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 20.00 | 5.60 | 8.00 | 6.80 | % | 0.34 | 0 | 0 | 1.50 | -0.84 | 0.05 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 21.00 | 7.00 | 8.90 | 7.95 | % | 0.38 | 0 | 0 | 1.53 | -0.87 | 0.05 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 25.00 | 10.65 | 12.65 | 11.65 | % | 0.47 | 0 | 0 | 1.67 | -0.95 | 0.02 | 0.00 | 5/18/2026 4:00:07 PM EST |