Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.86 as of 12/17/2025 2:10:00 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 | 10.05 | 12.65 | 11.35 | % | 11.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 2.00 | 9.00 | 11.65 | 10.33 | % | 5.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 3.00 | 8.00 | 10.65 | 9.33 | % | 3.11 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 4.00 | 7.00 | 9.65 | 8.33 | % | 2.08 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 5.00 | 5.90 | 8.45 | 7.18 | % | 1.44 | 0 | 0 | 4.54 | 0.99 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 6.00 | 4.95 | 7.75 | 6.35 | % | 1.06 | 0 | 0 | 4.12 | 0.98 | 0.01 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 7.00 | 4.00 | 6.65 | 5.33 | % | 0.76 | 0 | 0 | 3.33 | 0.95 | 0.03 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 8.00 | 3.15 | 5.15 | 4.15 | % | 0.52 | 0 | 0 | 2.32 | 0.89 | 0.04 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 9.00 | 2.61 | 4.80 | 3.71 | % | 0.41 | 0 | 0 | 2.43 | 0.82 | 0.06 | -0.02 | 12/17/2025 3:59:45 PM EST | |||
| 9.50 | 2.17 | 3.35 | 2.76 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.47 | 0.78 | 0.07 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 10.00 | 2.16 | 2.44 | 2.30 | % | 0.23 | 0 | 0 | 0.87 | 0.74 | 0.08 | -0.02 | 12/17/2025 3:59:45 PM EST | |||
| 10.50 | 1.86 | 2.16 | 2.01 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 0.69 | 0.09 | -0.02 | 12/12/2025 | 12/17/2025 3:59:45 PM EST |
| 11.00 | 1.57 | 1.90 | 1.74 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.88 | 0.64 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 11.50 | 1.33 | 1.67 | 1.50 | 1.74 | -0.20 | -10.31% | 0.13 | 8 | 8 | 0.89 | 0.59 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 12.00 | 1.14 | 1.56 | 1.35 | 1.52 | -0.04 | -2.57% | 0.11 | 7 | 53 | 0.92 | 0.54 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 12.50 | 0.95 | 1.29 | 1.12 | 1.20 | -0.25 | -17.25% | 0.09 | 1 | 15 | 0.89 | 0.49 | 0.11 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 13.00 | 0.89 | 1.13 | 1.01 | 1.22 | +0.07 | +6.09% | 0.08 | 54 | 89 | 0.93 | 0.44 | 0.11 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 13.50 | 0.63 | 1.00 | 0.82 | 0.90 | % | 0.06 | 9 | 0 | 0.90 | 0.39 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST | |
| 14.00 | 0.69 | 0.88 | 0.79 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.96 | 0.35 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 14.50 | 0.49 | 1.38 | 0.94 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 44 | 1.13 | 0.31 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 15.00 | 0.48 | 0.73 | 0.61 | 0.65 | -0.07 | -9.73% | 0.04 | 367 | 70 | 0.98 | 0.27 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 15.50 | 0.37 | 0.62 | 0.50 | 0.61 | +0.02 | +3.39% | 0.03 | 8 | 203 | 0.96 | 0.24 | 0.08 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 16.00 | 0.31 | 0.68 | 0.50 | 0.53 | -0.12 | -18.47% | 0.03 | 19 | 10 | 1.01 | 0.21 | 0.08 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 16.50 | 0.11 | 0.50 | 0.31 | 0.52 | -0.20 | -27.78% | 0.02 | 13 | 1 | 0.88 | 0.19 | 0.07 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 17.00 | 0.33 | 0.48 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 3 | 42 | 1.05 | 0.16 | 0.07 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 17.50 | 0.11 | 0.47 | 0.29 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | 0.15 | 0.06 | -0.01 | 12/15/2025 | 12/17/2025 3:59:45 PM EST |
| 18.00 | 0.18 | 0.48 | 0.33 | 0.34 | -0.48 | -58.54% | 0.02 | 13 | 1 | 1.06 | 0.13 | 0.05 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 18.50 | 0.01 | 0.47 | 0.24 | 0.33 | -0.64 | -65.98% | 0.01 | 13 | 1 | 0.91 | 0.12 | 0.05 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 19.00 | 0.01 | 0.30 | 0.16 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.12 | 0.05 | -0.01 | 12/15/2025 | 12/17/2025 3:59:45 PM EST |
| 19.50 | 0.17 | 0.75 | 0.46 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.08 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 20.00 | 0.01 | 0.41 | 0.21 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.08 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.05 | 0.03 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 1.90 | 0.03 | 0.02 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 1.95 | 0.03 | 0.02 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 2.04 | 0.02 | 0.01 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 12/17/2025 3:59:45 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.83 | 0.42 | % | 0.21 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.56 | 0.28 | % | 0.07 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 2.58 | -0.01 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 2.49 | -0.02 | 0.01 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.83 | -0.05 | 0.03 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 8.00 | 0.19 | 0.74 | 0.47 | % | 0.06 | 0 | 0 | 1.26 | -0.11 | 0.04 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 9.00 | 0.34 | 0.46 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.95 | -0.18 | 0.06 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 9.50 | 0.49 | 0.68 | 0.59 | % | 0.06 | 0 | 0 | 0.99 | -0.22 | 0.07 | -0.02 | 12/17/2025 3:59:45 PM EST | |||
| 10.00 | 0.64 | 0.93 | 0.79 | 0.70 | -0.02 | -2.78% | 0.08 | 14 | 137 | 1.00 | -0.26 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 10.50 | 0.83 | 0.98 | 0.91 | 0.92 | 0.00 | 0.00% | 0.09 | 2 | 27 | 0.94 | -0.31 | 0.09 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 11.00 | 1.05 | 1.38 | 1.22 | 1.10 | -0.05 | -4.35% | 0.11 | 5 | 50 | 1.00 | -0.36 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 11.50 | 1.31 | 1.64 | 1.48 | 1.35 | +0.09 | +7.15% | 0.13 | 28 | 16 | 1.00 | -0.41 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 12.00 | 1.31 | 1.94 | 1.63 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.91 | -0.46 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 12.50 | 1.92 | 2.26 | 2.09 | 1.77 | -0.09 | -4.84% | 0.17 | 1 | 22 | 1.01 | -0.51 | 0.11 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 13.00 | 2.27 | 2.60 | 2.44 | 1.87 | -0.28 | -13.03% | 0.19 | 10 | 22 | 1.02 | -0.56 | 0.11 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 13.50 | 2.65 | 2.97 | 2.81 | 2.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.61 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 14.00 | 2.97 | 3.45 | 3.21 | 2.76 | -0.20 | -6.76% | 0.23 | 9 | 26 | 1.05 | -0.65 | 0.10 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 14.50 | 3.45 | 3.75 | 3.60 | 3.32 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.06 | -0.69 | 0.10 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 15.00 | 3.70 | 4.55 | 4.13 | 3.92 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.13 | -0.73 | 0.09 | -0.02 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 15.50 | 3.80 | 5.10 | 4.45 | 4.07 | % | 0.29 | 1 | 0 | 1.55 | -0.76 | 0.08 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST | |
| 16.00 | 4.05 | 5.00 | 4.53 | 4.66 | 0.00 | 0.00% | 0.28 | 0 | 82 | 1.19 | -0.79 | 0.08 | -0.01 | 12/15/2025 | 12/17/2025 3:59:45 PM EST |
| 16.50 | 3.65 | 6.00 | 4.83 | % | 0.29 | 0 | 0 | 1.61 | -0.81 | 0.07 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 17.00 | 4.65 | 6.30 | 5.48 | 5.64 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.54 | -0.84 | 0.07 | -0.01 | 12/16/2025 | 12/17/2025 3:59:45 PM EST |
| 17.50 | 6.10 | 6.50 | 6.30 | 5.70 | -0.20 | -3.39% | 0.36 | 2 | 10 | 1.18 | -0.85 | 0.06 | -0.01 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 18.00 | 5.15 | 8.55 | 6.85 | 4.67 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.48 | -0.87 | 0.05 | -0.01 | 12/11/2025 | 12/17/2025 3:59:45 PM EST |
| 18.50 | 5.65 | 8.10 | 6.88 | % | 0.37 | 0 | 0 | 1.92 | -0.88 | 0.05 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 19.00 | 6.40 | 8.30 | 7.35 | % | 0.39 | 0 | 0 | 1.76 | -0.88 | 0.05 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 19.50 | 6.85 | 9.10 | 7.98 | % | 0.41 | 0 | 0 | 2.02 | -0.92 | 0.04 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 20.00 | 7.35 | 9.40 | 8.38 | % | 0.42 | 0 | 0 | 1.93 | -0.92 | 0.04 | -0.01 | 12/17/2025 3:59:45 PM EST | |||
| 21.00 | 8.00 | 10.90 | 9.45 | % | 0.45 | 0 | 0 | 2.37 | -0.95 | 0.03 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 22.00 | 9.25 | 11.90 | 10.58 | % | 0.48 | 0 | 0 | 2.46 | -0.97 | 0.02 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 23.00 | 9.95 | 13.35 | 11.65 | % | 0.51 | 0 | 0 | 2.84 | -0.97 | 0.02 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 24.00 | 11.25 | 14.30 | 12.78 | % | 0.53 | 0 | 0 | 2.89 | -0.98 | 0.01 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 25.00 | 12.20 | 15.30 | 13.75 | % | 0.55 | 0 | 0 | 2.96 | -0.99 | 0.01 | 0.00 | 12/17/2025 3:59:45 PM EST |