Options Chain for CLEANSPARK INC COM NEW (CLSK) - $18.14 as of 5/29/2026 12:20:25 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 | 14.85 | 15.55 | 15.20 | 15.15 | -0.30 | -1.95% | 5.07 | 4 | 18 | 9.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 4.00 | 13.85 | 14.55 | 14.20 | 14.10 | +0.10 | +0.72% | 3.55 | 4 | 14 | 7.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 4.50 | 13.40 | 14.00 | 13.70 | 13.60 | -0.37 | -2.65% | 3.04 | 2 | 3 | 7.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 5.00 | 12.90 | 13.50 | 13.20 | 13.15 | 0.00 | 0.00% | 2.64 | 0 | 7 | 6.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 5.50 | 12.35 | 13.40 | 12.88 | 12.89 | 0.00 | 0.00% | 2.34 | 0 | 5 | 8.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 6.00 | 11.85 | 12.50 | 12.18 | 12.15 | -0.05 | -0.41% | 2.03 | 2 | 7 | 5.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 6.50 | 11.40 | 12.00 | 11.70 | 11.80 | 0.00 | 0.00% | 1.80 | 0 | 4 | 5.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 7.00 | 10.90 | 11.50 | 11.20 | 10.85 | -0.40 | -3.56% | 1.60 | 11 | 4 | 5.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 7.50 | 10.40 | 11.00 | 10.70 | 10.52 | 0.00 | 0.00% | 1.43 | 0 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 8.00 | 9.90 | 10.50 | 10.20 | 10.05 | 0.00 | 0.00% | 1.27 | 0 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 8.50 | 8.55 | 10.00 | 9.28 | 9.63 | +0.38 | +4.11% | 1.09 | 2 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 8.30 | 9.50 | 8.90 | 9.10 | -0.10 | -1.09% | 0.99 | 3 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 9.50 | 8.40 | 8.95 | 8.68 | 8.60 | +0.35 | +4.25% | 0.91 | 2 | 6 | 3.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 7.90 | 8.50 | 8.20 | 7.94 | +0.11 | +1.41% | 0.82 | 4 | 36 | 3.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.50 | 7.45 | 8.00 | 7.73 | 7.30 | -0.13 | -1.75% | 0.74 | 7 | 256 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 6.95 | 7.40 | 7.18 | 7.09 | -0.18 | -2.48% | 0.65 | 23 | 104 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 11.50 | 6.15 | 6.95 | 6.55 | 6.57 | -0.18 | -2.67% | 0.57 | 9 | 43 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 12.00 | 6.00 | 6.45 | 6.23 | 6.22 | +1.02 | +19.62% | 0.52 | 16 | 170 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 12.50 | 5.40 | 5.95 | 5.68 | 5.39 | -0.45 | -7.71% | 0.45 | 1 | 119 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 13.00 | 4.90 | 5.45 | 5.18 | 4.72 | -0.59 | -11.12% | 0.40 | 24 | 191 | 1.83 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 13.50 | 4.35 | 4.95 | 4.65 | 4.19 | -0.65 | -13.43% | 0.34 | 11 | 257 | 1.79 | 0.99 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 14.00 | 4.00 | 4.45 | 4.23 | 4.12 | -0.21 | -4.85% | 0.30 | 85 | 2,930 | 1.62 | 0.97 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 14.50 | 3.60 | 4.00 | 3.80 | 3.20 | -0.70 | -17.95% | 0.26 | 5 | 494 | 1.65 | 0.95 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 15.00 | 3.15 | 3.55 | 3.35 | 3.00 | -0.30 | -9.10% | 0.22 | 76 | 652 | 1.47 | 0.93 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 15.50 | 2.46 | 3.10 | 2.78 | 2.67 | -0.49 | -15.51% | 0.18 | 7 | 378 | 1.36 | 0.89 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 16.00 | 2.32 | 2.70 | 2.51 | 2.37 | -0.18 | -7.06% | 0.16 | 67 | 1,963 | 0.79 | 0.84 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 16.50 | 1.80 | 2.19 | 2.00 | 1.58 | -0.48 | -23.31% | 0.12 | 251 | 432 | 0.99 | 0.78 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 17.00 | 1.70 | 1.85 | 1.78 | 1.62 | -0.14 | -7.96% | 0.10 | 2,069 | 1,854 | 0.95 | 0.71 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 17.50 | 1.34 | 1.47 | 1.41 | 1.31 | -0.12 | -8.40% | 0.08 | 1,015 | 692 | 0.96 | 0.63 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 18.00 | 1.07 | 1.14 | 1.11 | 1.12 | -0.02 | -1.76% | 0.06 | 1,893 | 1,188 | 0.97 | 0.55 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 18.50 | 0.83 | 0.90 | 0.87 | 0.88 | -0.12 | -12.00% | 0.05 | 734 | 1,435 | 0.97 | 0.47 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 19.00 | 0.66 | 0.70 | 0.68 | 0.67 | -0.10 | -12.99% | 0.04 | 568 | 1,573 | 0.97 | 0.39 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 19.50 | 0.50 | 0.54 | 0.52 | 0.50 | -0.07 | -12.29% | 0.03 | 317 | 126 | 0.98 | 0.32 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 20.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.07 | -15.56% | 0.02 | 1,858 | 2,614 | 0.98 | 0.27 | 0.13 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 20.50 | 0.28 | 0.30 | 0.29 | 0.26 | -0.12 | -31.58% | 0.01 | 116 | 93 | 0.99 | 0.22 | 0.11 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 21.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17% | 0.01 | 3,502 | 456 | 1.00 | 0.18 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 21.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.06 | -30.00% | 0.01 | 32 | 15 | 1.02 | 0.14 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 22.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 25 | 814 | 1.02 | 0.12 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 22.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 46 | 5 | 1.02 | 0.09 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 23.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 6 | 14 | 1.00 | 0.07 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.06 | % | 0.00 | 1 | 0 | 1.02 | 0.06 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST | |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 20 | 35 | 1.36 | 0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 119 | 2.15 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 5.50 | 0.00 | 0.62 | 0.31 | 0.13 | % | 0.06 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST | |
| 6.00 | 0.00 | 0.92 | 0.46 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 6.50 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 7.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,010 | 3.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:55 PM EST |
| 9.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.16 | +533.34% | 0.01 | 2 | 150 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 196 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:55 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 2.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 28 | 409 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 534 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 272 | 1.17 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 726 | 1.16 | -0.01 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 667 | 425 | 1.12 | -0.03 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 14.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 85 | 441 | 1.10 | -0.05 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 193 | 952 | 1.01 | -0.07 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 15.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 151 | 196 | 0.98 | -0.11 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 16.00 | 0.17 | 0.20 | 0.19 | 0.21 | +0.01 | +5.00% | 0.01 | 534 | 184 | 0.97 | -0.16 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 16.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.08 | -22.86% | 0.02 | 3,337 | 96 | 0.95 | -0.22 | 0.12 | -0.05 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 17.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.13 | -24.08% | 0.02 | 3,692 | 1,151 | 0.95 | -0.29 | 0.14 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 17.50 | 0.57 | 0.60 | 0.59 | 0.71 | -0.03 | -4.06% | 0.03 | 195 | 88 | 0.95 | -0.37 | 0.16 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 18.00 | 0.79 | 0.82 | 0.81 | 0.80 | -0.15 | -15.79% | 0.05 | 247 | 265 | 0.95 | -0.45 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 18.50 | 1.05 | 1.09 | 1.07 | 1.07 | -0.07 | -6.14% | 0.06 | 69 | 862 | 0.95 | -0.53 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 19.00 | 1.34 | 1.44 | 1.39 | 1.49 | -0.10 | -6.29% | 0.07 | 24 | 4 | 0.94 | -0.61 | 0.16 | -0.07 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 19.50 | 1.61 | 2.47 | 2.04 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.26 | -0.68 | 0.14 | -0.06 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 20.00 | 1.91 | 3.25 | 2.58 | 2.80 | +0.60 | +27.28% | 0.13 | 2 | 7 | 1.42 | -0.73 | 0.13 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 20.50 | 2.28 | 3.70 | 2.99 | 3.30 | % | 0.15 | 2 | 0 | 1.30 | -0.78 | 0.11 | -0.06 | 5/29/2026 | 5/29/2026 1:58:55 PM EST | |
| 21.00 | 2.68 | 4.15 | 3.42 | 3.30 | % | 0.16 | 1 | 0 | 2.27 | -0.82 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 1:58:55 PM EST | |
| 21.50 | 3.20 | 4.55 | 3.88 | % | 0.18 | 0 | 0 | 2.30 | -0.86 | 0.08 | -0.04 | 5/29/2026 1:58:55 PM EST | |||
| 22.00 | 3.65 | 5.10 | 4.38 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.53 | -0.88 | 0.07 | -0.04 | 5/6/2026 | 5/29/2026 1:58:55 PM EST |
| 22.50 | 4.10 | 5.25 | 4.68 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.21 | -0.91 | 0.06 | -0.03 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 23.00 | 4.55 | 6.05 | 5.30 | 5.45 | -0.70 | -11.39% | 0.23 | 1 | 1 | 2.66 | -0.93 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 23.50 | 5.10 | 6.50 | 5.80 | % | 0.25 | 0 | 0 | 2.82 | -0.94 | 0.04 | -0.02 | 5/29/2026 1:58:55 PM EST | |||
| 24.00 | 5.60 | 7.00 | 6.30 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.88 | -0.96 | 0.03 | -0.02 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 25.00 | 6.55 | 8.00 | 7.28 | 7.85 | -4.00 | -33.76% | 0.29 | 2 | 1 | 3.07 | -0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |