Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.55 as of 8/29/2025 3:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 3.25 | 4.10 | 3.68 | % | 0.67 | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 2.55 | 3.65 | 3.10 | % | 0.52 | 0 | 0 | 1.54 | 0.99 | 0.02 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.50 | 1.33 | 3.15 | 2.24 | % | 0.34 | 0 | 0 | 0.94 | 0.97 | 0.04 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.82 | 2.79 | 1.81 | % | 0.26 | 0 | 0 | 1.14 | 0.93 | 0.06 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.50 | 0.58 | 2.23 | 1.41 | % | 0.19 | 0 | 0 | 0.77 | 0.88 | 0.09 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 1.68 | 1.83 | 1.76 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | 0.82 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 1.35 | 1.42 | 1.39 | 1.34 | % | 0.16 | 1 | 0 | 0.62 | 0.74 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 9.00 | 1.04 | 1.14 | 1.09 | % | 0.12 | 0 | 0 | 0.63 | 0.65 | 0.18 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 9.50 | 0.82 | 0.87 | 0.85 | 0.81 | % | 0.09 | 3 | 0 | 0.64 | 0.55 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 10.00 | 0.63 | 0.67 | 0.65 | 0.64 | -0.05 | -7.25% | 0.07 | 39 | 32 | 0.65 | 0.46 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.50 | 0.48 | 0.55 | 0.52 | % | 0.05 | 0 | 0 | 0.67 | 0.38 | 0.18 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.37 | 0.42 | 0.40 | 0.38 | % | 0.04 | 6 | 0 | 0.69 | 0.31 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 11.50 | 0.29 | 0.34 | 0.32 | 0.30 | % | 0.03 | 6 | 0 | 0.71 | 0.26 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.25 | % | 0.02 | 4 | 0 | 0.72 | 0.21 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 12.50 | 0.17 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5,000 | 0.74 | 0.17 | 0.11 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.16 | % | 0.01 | 2 | 0 | 0.78 | 0.14 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.08 | -0.01 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.39 | 0.20 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.79 | -0.01 | 0.02 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 2.17 | 1.09 | % | 0.17 | 0 | 0 | 3.44 | -0.03 | 0.04 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.07 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 0.11 | 0.19 | 0.15 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.09 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.21 | 0.25 | 0.23 | 0.26 | +0.06 | +30.00% | 0.03 | 21 | 5,000 | 0.65 | -0.18 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 0.36 | 0.41 | 0.39 | 0.41 | % | 0.05 | 1 | 0 | 0.66 | -0.26 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 9.00 | 0.55 | 0.59 | 0.57 | 0.61 | % | 0.06 | 4 | 0 | 0.65 | -0.35 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 9.50 | 0.79 | 0.88 | 0.84 | 0.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.45 | 0.19 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 1.09 | 1.19 | 1.14 | 1.19 | % | 0.11 | 2 | 0 | 0.68 | -0.54 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 10.50 | 1.43 | 1.53 | 1.48 | % | 0.14 | 0 | 0 | 0.69 | -0.62 | 0.18 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 1.81 | 1.92 | 1.87 | % | 0.17 | 0 | 0 | 0.72 | -0.69 | 0.16 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 11.50 | 2.04 | 2.48 | 2.26 | 2.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.74 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 2.64 | 2.85 | 2.75 | % | 0.23 | 0 | 0 | 0.74 | -0.79 | 0.12 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 12.50 | 3.10 | 3.25 | 3.18 | % | 0.25 | 0 | 0 | 0.74 | -0.83 | 0.11 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 2.41 | 3.75 | 3.08 | 3.75 | +0.21 | +5.94% | 0.24 | 1 | 1 | 0.91 | -0.86 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.50 | 4.05 | 4.20 | 4.13 | % | 0.31 | 0 | 0 | 0.81 | -0.89 | 0.08 | -0.01 | 8/29/2025 3:59:57 PM EST |