Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.64 as of 9/2/2025 9:04:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.60 | 7.70 | 7.65 | % | 3.83 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 3.00 | 6.60 | 6.75 | 6.68 | % | 2.23 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 4.00 | 5.65 | 5.75 | 5.70 | 5.09 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/2/2025 3:59:53 PM EST |
| 5.00 | 4.65 | 4.75 | 4.70 | 4.45 | -0.03 | -0.67% | 0.94 | 1 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 6.00 | 3.65 | 3.75 | 3.70 | 3.45 | 0.00 | 0.00% | 0.62 | 20 | 30 | 0.71 | 0.98 | 0.02 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 7.00 | 2.76 | 2.80 | 2.78 | 2.60 | 0.00 | 0.00% | 0.40 | 0 | 92 | 0.71 | 0.93 | 0.06 | 0.00 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 8.00 | 1.91 | 1.96 | 1.94 | 1.81 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.68 | 0.82 | 0.11 | -0.01 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 9.00 | 1.25 | 1.28 | 1.27 | 1.26 | +0.15 | +13.52% | 0.14 | 47 | 229 | 0.68 | 0.67 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 10.00 | 0.78 | 0.80 | 0.79 | 0.77 | +0.07 | +10.00% | 0.08 | 133 | 3,370 | 0.68 | 0.49 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 11.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.05 | +11.37% | 0.04 | 78 | 1,537 | 0.70 | 0.35 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 12.00 | 0.31 | 0.33 | 0.32 | 0.31 | +0.01 | +3.34% | 0.03 | 500 | 7,133 | 0.74 | 0.25 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 100 | 2,865 | 0.79 | 0.18 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 798 | 0.82 | 0.13 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 1 | 216 | 0.86 | 0.09 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 42 | 2 | 0.90 | 0.07 | 0.04 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 17 | 100 | 0.92 | 0.05 | 0.03 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 18.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 76 | 0.98 | 0.03 | 0.03 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.02 | 0.02 | 0.00 | 8/26/2025 | 9/2/2025 3:59:53 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 70 | 491 | 0.69 | -0.07 | 0.06 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 8.00 | 0.23 | 0.26 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 20 | 5,148 | 0.67 | -0.18 | 0.11 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 9.00 | 0.56 | 0.58 | 0.57 | 0.60 | -0.04 | -6.25% | 0.06 | 220 | 225 | 0.67 | -0.33 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 10.00 | 1.07 | 1.10 | 1.09 | 1.09 | -0.13 | -10.66% | 0.11 | 179 | 414 | 0.67 | -0.51 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 11.00 | 1.77 | 1.81 | 1.79 | 1.83 | -0.12 | -6.16% | 0.16 | 16 | 181 | 0.70 | -0.65 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 12.00 | 2.60 | 2.64 | 2.62 | 2.63 | -0.17 | -6.08% | 0.22 | 91 | 209 | 0.73 | -0.75 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 13.00 | 3.50 | 3.55 | 3.53 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 239 | 0.77 | -0.82 | 0.10 | -0.01 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 14.00 | 4.40 | 4.50 | 4.45 | 4.64 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.79 | -0.87 | 0.08 | -0.01 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 15.00 | 5.35 | 5.45 | 5.40 | 5.58 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.78 | -0.91 | 0.06 | -0.01 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |
| 16.00 | 6.35 | 6.45 | 6.40 | 6.43 | +0.08 | +1.26% | 0.40 | 19 | 11 | 0.86 | -0.93 | 0.04 | 0.00 | 9/2/2025 | 9/2/2025 3:59:53 PM EST |
| 17.00 | 7.35 | 7.45 | 7.40 | 7.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.11 | -0.95 | 0.03 | 0.00 | 8/27/2025 | 9/2/2025 3:59:53 PM EST |
| 18.00 | 8.30 | 8.40 | 8.35 | 8.35 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.09 | -0.97 | 0.03 | 0.00 | 8/29/2025 | 9/2/2025 3:59:53 PM EST |