Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.73 as of 11/21/2025 8:33:28 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 | 7.10 | 9.25 | 8.18 | % | 8.18 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 2.50 | 6.45 | 7.75 | 7.10 | 7.26 | -1.39 | -16.07% | 2.84 | 2 | 1,244 | 3.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 4.00 | 4.45 | 6.60 | 5.53 | 12.37 | 0.00 | 0.00% | 1.38 | 0 | 128 | 3.06 | 0.99 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 3:59:54 PM EST |
| 5.00 | 4.65 | 4.95 | 4.80 | 4.73 | -0.67 | -12.41% | 0.96 | 65 | 5,078 | 1.47 | 0.96 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 6.00 | 3.25 | 4.30 | 3.78 | 13.00 | 0.00 | 0.00% | 0.63 | 0 | 504 | 1.60 | 0.91 | 0.04 | -0.01 | 10/24/2025 | 11/21/2025 3:59:54 PM EST |
| 7.50 | 2.69 | 2.87 | 2.78 | 2.82 | -0.14 | -4.73% | 0.37 | 87 | 10,012 | 1.04 | 0.80 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.00 | 1.77 | 2.07 | 1.92 | 1.94 | -0.06 | -3.00% | 0.21 | 90 | 2,285 | 1.05 | 0.65 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.00 | 1.45 | 1.54 | 1.50 | 1.50 | -0.08 | -5.07% | 0.15 | 804 | 13,510 | 1.06 | 0.55 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.00 | 1.14 | 1.19 | 1.17 | 1.11 | -0.12 | -9.76% | 0.11 | 1,083 | 4,045 | 1.07 | 0.46 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 12.50 | 0.78 | 0.83 | 0.81 | 0.78 | -0.05 | -6.03% | 0.06 | 2,890 | 17,212 | 1.09 | 0.35 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.00 | 0.45 | 0.69 | 0.57 | 0.52 | -0.10 | -16.13% | 0.04 | 124 | 7,542 | 1.10 | 0.27 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 15.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.09 | -16.99% | 0.03 | 2,340 | 23,544 | 1.12 | 0.23 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.11 | -23.92% | 0.02 | 22 | 8,123 | 1.14 | 0.19 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 0.24 | 0.30 | 0.27 | 0.28 | -0.03 | -9.68% | 0.02 | 110 | 9,487 | 1.16 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.05 | -17.86% | 0.01 | 12 | 5,317 | 1.20 | 0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 20.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 2,413 | 42,213 | 1.23 | 0.10 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.15 | -46.88% | 0.01 | 338 | 5,005 | 1.26 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 0.12 | 0.19 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 562 | 10,213 | 1.30 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.18 | -0.04 | -18.19% | 0.00 | 10 | 2,967 | 1.42 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.07 | -41.18% | 0.01 | 1,084 | 40,603 | 1.37 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 0.05 | 0.21 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 9 | 2,675 | 1.38 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 602 | 3,858 | 1.39 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,458 | 1.74 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 1.77 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 319 | 31,014 | 1.46 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.83 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,185 | 1.82 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 154 | 1.88 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 34.00 | 0.04 | 0.24 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.66 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 123 | 12,280 | 1.49 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.95 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 37.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 990 | 28,127 | 1.70 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 28 | 5,373 | 1.68 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 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 | 0.38 | 0.19 | % | 0.19 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 16,273 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.12 | +600.00% | 0.03 | 10 | 297 | 1.78 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4,230 | 1.53 | -0.04 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 6.00 | 0.17 | 0.29 | 0.23 | 0.21 | +0.04 | +23.53% | 0.04 | 88 | 5,009 | 1.13 | -0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 7.50 | 0.43 | 0.62 | 0.53 | 0.57 | -0.05 | -8.07% | 0.07 | 262 | 5,782 | 1.02 | -0.20 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.00 | 1.08 | 1.24 | 1.16 | 1.17 | +0.04 | +3.54% | 0.13 | 157 | 15,831 | 1.04 | -0.35 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.00 | 1.66 | 1.80 | 1.73 | 1.71 | +0.05 | +3.02% | 0.17 | 717 | 17,059 | 1.05 | -0.45 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.00 | 2.32 | 2.44 | 2.38 | 2.31 | +0.08 | +3.59% | 0.22 | 37 | 1,876 | 1.05 | -0.54 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 12.50 | 3.40 | 3.65 | 3.53 | 3.50 | -0.05 | -1.41% | 0.28 | 24 | 9,472 | 1.08 | -0.65 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.00 | 4.60 | 4.90 | 4.75 | 4.85 | +0.32 | +7.07% | 0.34 | 4 | 1,505 | 1.04 | -0.73 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 15.00 | 5.55 | 5.90 | 5.73 | 5.76 | +0.24 | +4.35% | 0.38 | 11 | 3,312 | 1.15 | -0.77 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 6.40 | 6.90 | 6.65 | 6.82 | +1.00 | +17.19% | 0.42 | 6 | 1,361 | 1.16 | -0.81 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 7.85 | 8.25 | 8.05 | 8.06 | +0.41 | +5.36% | 0.46 | 30 | 1,525 | 1.18 | -0.85 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 9.10 | 10.20 | 9.65 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 1,652 | 1.90 | -0.88 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 20.00 | 10.35 | 11.05 | 10.70 | 10.39 | +0.24 | +2.37% | 0.53 | 15 | 1,858 | 1.49 | -0.90 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 11.10 | 12.05 | 11.58 | 10.48 | 0.00 | 0.00% | 0.55 | 0 | 1,989 | 1.93 | -0.91 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 12.80 | 13.55 | 13.18 | 12.78 | +0.47 | +3.82% | 0.59 | 2 | 501 | 1.57 | -0.93 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 14.05 | 15.05 | 14.55 | 14.53 | +3.13 | +27.46% | 0.61 | 4 | 383 | 2.12 | -0.95 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 15.05 | 16.10 | 15.58 | 14.19 | 0.00 | 0.00% | 0.62 | 0 | 606 | 2.21 | -0.96 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 16.00 | 17.20 | 16.60 | 9.45 | 0.00 | 0.00% | 0.64 | 0 | 36 | 2.35 | -0.96 | 0.02 | 0.00 | 10/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 17.00 | 18.10 | 17.55 | 13.45 | 0.00 | 0.00% | 0.65 | 0 | 129 | 2.32 | -0.96 | 0.02 | 0.00 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 18.00 | 19.05 | 18.53 | 9.50 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.32 | -0.98 | 0.01 | 0.00 | 10/14/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 19.00 | 20.05 | 19.53 | 10.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.37 | -0.98 | 0.01 | 0.00 | 10/14/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 20.00 | 21.05 | 20.53 | 19.33 | 0.00 | 0.00% | 0.68 | 0 | 35 | 2.42 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 21.00 | 22.05 | 21.53 | 12.80 | 0.00 | 0.00% | 0.69 | 0 | 65 | 2.46 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 11/21/2025 3:59:54 PM EST |
| 32.00 | 22.00 | 23.10 | 22.55 | 12.05 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.54 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 3:59:54 PM EST |
| 33.00 | 23.00 | 24.00 | 23.50 | % | 0.71 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 34.00 | 24.00 | 25.00 | 24.50 | % | 0.72 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 35.00 | 25.20 | 25.50 | 25.35 | 17.36 | 0.00 | 0.00% | 0.72 | 0 | 196 | 2.01 | -0.99 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:54 PM EST |
| 36.00 | 26.00 | 27.00 | 26.50 | % | 0.74 | 0 | 0 | 2.61 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 37.00 | 27.00 | 28.05 | 27.53 | 19.00 | 0.00 | 0.00% | 0.74 | 0 | 100 | 2.68 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:54 PM EST |
| 38.00 | 28.00 | 29.00 | 28.50 | 18.25 | 0.00 | 0.00% | 0.75 | 0 | 130 | 2.67 | -0.99 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:54 PM EST |