Options Chain for CLEANSPARK INC COM NEW (CLSK) - $15.87 as of 5/26/2026 4:10:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.65 | 17.90 | 16.78 | 16.25 | +0.70 | +4.51% | 16.78 | 33 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 2.00 | 15.05 | 15.40 | 15.23 | 15.25 | +3.73 | +32.38% | 7.62 | 45 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 3.00 | 13.80 | 14.90 | 14.35 | 14.39 | +1.04 | +7.79% | 4.78 | 2 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 4.00 | 12.80 | 14.00 | 13.40 | 12.40 | 0.00 | 0.00% | 3.35 | 0 | 102 | 2.53 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 5.00 | 11.95 | 12.70 | 12.33 | 12.00 | +3.66 | +43.89% | 2.47 | 1,000 | 1,059 | 1.81 | 0.98 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 6.00 | 11.05 | 11.80 | 11.43 | 9.91 | 0.00 | 0.00% | 1.91 | 0 | 22 | 1.65 | 0.97 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 7.00 | 10.20 | 10.85 | 10.53 | 7.20 | 0.00 | 0.00% | 1.50 | 0 | 417 | 1.46 | 0.96 | 0.01 | -0.01 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 8.00 | 8.70 | 10.05 | 9.38 | 8.70 | 0.00 | 0.00% | 1.17 | 0 | 175 | 1.41 | 0.94 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 9.00 | 7.90 | 9.15 | 8.53 | 8.15 | +0.60 | +7.95% | 0.95 | 2 | 594 | 1.29 | 0.92 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 10.00 | 7.35 | 8.25 | 7.80 | 8.00 | +0.85 | +11.89% | 0.78 | 68 | 3,169 | 0.81 | 0.89 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 11.00 | 6.75 | 7.55 | 7.15 | 7.00 | +1.07 | +18.05% | 0.65 | 24 | 1,716 | 0.97 | 0.86 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 12.00 | 6.20 | 6.70 | 6.45 | 6.60 | +0.95 | +16.82% | 0.54 | 111 | 1,178 | 0.97 | 0.83 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 13.00 | 5.70 | 6.00 | 5.85 | 5.78 | +0.67 | +13.12% | 0.45 | 49 | 4,473 | 0.98 | 0.79 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 14.00 | 5.05 | 5.40 | 5.23 | 5.20 | +0.90 | +20.93% | 0.37 | 1,177 | 7,232 | 0.96 | 0.75 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 15.00 | 4.60 | 4.80 | 4.70 | 4.69 | +0.94 | +25.07% | 0.31 | 556 | 5,167 | 0.96 | 0.71 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 16.00 | 4.10 | 4.35 | 4.23 | 4.24 | +0.91 | +27.33% | 0.26 | 269 | 2,138 | 0.96 | 0.67 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 17.00 | 3.70 | 3.85 | 3.78 | 3.77 | +0.84 | +28.67% | 0.22 | 542 | 7,457 | 0.95 | 0.62 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.86 | +33.21% | 0.19 | 772 | 3,299 | 0.95 | 0.58 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 19.00 | 2.98 | 3.20 | 3.09 | 3.04 | +0.76 | +33.34% | 0.16 | 97 | 364 | 0.96 | 0.54 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 20.00 | 2.69 | 2.78 | 2.74 | 2.79 | +0.76 | +37.44% | 0.14 | 2,726 | 7,267 | 0.95 | 0.50 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 21.00 | 2.40 | 2.72 | 2.56 | 2.49 | +0.68 | +37.57% | 0.12 | 327 | 1,852 | 0.98 | 0.46 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 22.00 | 2.18 | 2.31 | 2.25 | 2.38 | +0.59 | +32.97% | 0.10 | 103 | 298 | 0.96 | 0.43 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 23.00 | 1.96 | 2.17 | 2.07 | 2.05 | +0.55 | +36.67% | 0.09 | 45 | 1,059 | 0.97 | 0.39 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 24.00 | 1.78 | 1.95 | 1.87 | 1.80 | +0.55 | +44.00% | 0.08 | 14 | 291 | 0.97 | 0.37 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 25.00 | 1.63 | 1.69 | 1.66 | 1.64 | +0.49 | +42.61% | 0.07 | 6,356 | 11,888 | 0.97 | 0.34 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 548 | 1.64 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 3:59:55 PM EST |
| 5.00 | 0.05 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.29 | -0.02 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 6.00 | 0.10 | 0.24 | 0.17 | 0.14 | -0.02 | -12.50% | 0.03 | 5 | 303 | 1.21 | -0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 7.00 | 0.13 | 0.35 | 0.24 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 217 | 1.14 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 3:59:55 PM EST |
| 8.00 | 0.28 | 0.54 | 0.41 | 0.31 | -0.06 | -16.22% | 0.05 | 24 | 489 | 1.15 | -0.06 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 9.00 | 0.39 | 0.52 | 0.46 | 0.45 | -0.03 | -6.25% | 0.05 | 4 | 228 | 1.04 | -0.08 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 0.85 | 0.73 | 0.64 | -0.13 | -16.89% | 0.07 | 29 | 664 | 1.07 | -0.11 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 11.00 | 0.61 | 0.94 | 0.78 | 0.88 | -0.10 | -10.21% | 0.07 | 11 | 9,343 | 0.95 | -0.14 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 12.00 | 1.06 | 1.16 | 1.11 | 1.09 | -0.15 | -12.10% | 0.09 | 41 | 570 | 0.97 | -0.17 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 13.00 | 1.45 | 1.54 | 1.50 | 1.45 | -0.21 | -12.66% | 0.12 | 149 | 4,878 | 0.98 | -0.21 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 14.00 | 1.77 | 1.94 | 1.86 | 1.86 | -0.18 | -8.83% | 0.13 | 80 | 362 | 0.96 | -0.25 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 15.00 | 2.24 | 2.39 | 2.32 | 2.30 | -0.24 | -9.45% | 0.15 | 86 | 458 | 0.95 | -0.29 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 16.00 | 2.75 | 2.89 | 2.82 | 2.79 | -0.29 | -9.42% | 0.18 | 46 | 254 | 0.95 | -0.33 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 17.00 | 3.25 | 3.45 | 3.35 | 3.37 | -0.33 | -8.92% | 0.20 | 258 | 963 | 0.94 | -0.38 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 18.00 | 3.85 | 4.10 | 3.98 | 3.96 | -0.30 | -7.05% | 0.22 | 42 | 202 | 0.95 | -0.42 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 19.00 | 4.50 | 4.75 | 4.63 | 4.55 | -0.33 | -6.77% | 0.24 | 50 | 69 | 0.95 | -0.46 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 20.00 | 5.10 | 5.40 | 5.25 | 5.35 | -0.26 | -4.64% | 0.26 | 95 | 629 | 0.94 | -0.50 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 21.00 | 5.95 | 6.15 | 6.05 | % | 0.29 | 0 | 0 | 0.96 | -0.54 | 0.04 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 22.00 | 6.70 | 6.90 | 6.80 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.96 | -0.57 | 0.04 | -0.02 | 5/20/2026 | 5/26/2026 3:59:55 PM EST |
| 23.00 | 7.25 | 7.70 | 7.48 | 7.98 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.94 | -0.61 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 24.00 | 8.00 | 8.55 | 8.28 | % | 0.34 | 0 | 0 | 0.94 | -0.63 | 0.04 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 25.00 | 8.90 | 9.50 | 9.20 | 9.10 | -1.15 | -11.22% | 0.37 | 50 | 101 | 0.97 | -0.66 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |