Options Chain for CLEANSPARK INC COM NEW (CLSK) - $15.94 as of 10/3/2025 9:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.85 | 15.50 | 15.18 | 13.70 | 0.00 | 0.00% | 15.18 | 0 | 10 | 8.39 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 2.00 | 13.70 | 14.55 | 14.13 | 7.50 | 0.00 | 0.00% | 7.07 | 0 | 43 | 5.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 3:59:54 PM EST |
| 3.00 | 12.85 | 13.40 | 13.13 | 9.64 | 0.00 | 0.00% | 4.38 | 0 | 180 | 4.05 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:54 PM EST |
| 4.00 | 11.15 | 12.40 | 11.78 | 10.94 | 0.00 | 0.00% | 2.94 | 0 | 148 | 3.01 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 5.00 | 10.90 | 11.50 | 11.20 | 9.45 | 0.00 | 0.00% | 2.24 | 0 | 170 | 1.56 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 6.00 | 9.80 | 10.60 | 10.20 | 9.95 | +2.85 | +40.15% | 1.70 | 3 | 429 | 2.17 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 7.00 | 8.80 | 9.55 | 9.18 | 9.45 | +1.60 | +20.39% | 1.31 | 10 | 602 | 1.28 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 7.45 | 8.10 | 7.78 | 8.00 | +1.03 | +14.78% | 0.97 | 24 | 5,217 | 1.20 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 7.05 | 7.15 | 7.10 | 7.50 | +1.47 | +24.38% | 0.79 | 6 | 834 | 0.92 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 6.15 | 6.25 | 6.20 | 6.23 | +0.93 | +17.55% | 0.62 | 129 | 6,119 | 0.98 | 0.92 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 5.25 | 5.35 | 5.30 | 5.33 | +0.90 | +20.32% | 0.48 | 128 | 4,188 | 0.97 | 0.89 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 4.50 | 4.55 | 4.53 | 4.45 | +0.68 | +18.04% | 0.38 | 427 | 5,536 | 0.95 | 0.85 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 3.75 | 3.85 | 3.80 | 3.82 | +0.78 | +25.66% | 0.29 | 4,651 | 6,595 | 0.92 | 0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 3.15 | 3.25 | 3.20 | 3.22 | +0.58 | +21.97% | 0.23 | 482 | 7,409 | 0.94 | 0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 2.67 | 2.76 | 2.72 | 2.70 | +0.52 | +23.86% | 0.18 | 990 | 13,373 | 0.97 | 0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 2.16 | 2.34 | 2.25 | 2.29 | +0.52 | +29.38% | 0.14 | 2,492 | 6,282 | 0.98 | 0.57 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 17.00 | 1.88 | 1.94 | 1.91 | 1.91 | +0.41 | +27.34% | 0.11 | 1,467 | 5,172 | 0.97 | 0.51 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 1.60 | 1.64 | 1.62 | 1.62 | +0.36 | +28.58% | 0.09 | 2,531 | 3,887 | 1.01 | 0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 19.00 | 1.35 | 1.40 | 1.38 | 1.40 | +0.36 | +34.62% | 0.07 | 1,535 | 7,522 | 1.02 | 0.40 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 1.17 | 1.20 | 1.19 | 1.17 | +0.26 | +28.58% | 0.06 | 7,464 | 52,507 | 1.05 | 0.35 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 0.99 | 1.04 | 1.02 | 1.02 | +0.33 | +47.83% | 0.05 | 122 | 2,402 | 1.06 | 0.31 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.00 | 0.87 | 0.91 | 0.89 | 0.85 | +0.20 | +30.77% | 0.04 | 320 | 1,212 | 1.09 | 0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 23.00 | 0.75 | 0.80 | 0.78 | 0.70 | +0.14 | +25.00% | 0.03 | 59 | 779 | 1.10 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 24.00 | 0.66 | 0.71 | 0.69 | 0.67 | +0.14 | +26.42% | 0.03 | 7 | 501 | 1.12 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.59 | 0.63 | 0.61 | 0.64 | +0.15 | +30.62% | 0.02 | 2,306 | 1,044 | 1.14 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 26.00 | 0.53 | 0.58 | 0.56 | 0.53 | +0.18 | +51.43% | 0.02 | 262 | 247 | 1.17 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 27.00 | 0.47 | 0.52 | 0.50 | 0.51 | +0.17 | +50.00% | 0.02 | 540 | 1,716 | 1.18 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 45 | 4.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 696 | 3.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 998 | 2.75 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 363 | 2.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 6.00 | 0.01 | 1.01 | 0.51 | 0.53 | 0.00 | 0.00% | 0.09 | 0 | 642 | 2.07 | -0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2,201 | 1.64 | -0.02 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 3,620 | 1.11 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.03 | +18.75% | 0.02 | 16 | 15,174 | 1.14 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.02 | -9.53% | 0.02 | 157 | 4,778 | 0.96 | -0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 11.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.05 | -13.16% | 0.03 | 58 | 7,913 | 0.94 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 12.00 | 0.50 | 0.54 | 0.52 | 0.54 | -0.09 | -14.29% | 0.04 | 87 | 4,312 | 0.93 | -0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 13.00 | 0.78 | 0.81 | 0.80 | 0.80 | -0.19 | -19.20% | 0.06 | 259 | 1,451 | 0.93 | -0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 14.00 | 1.18 | 1.21 | 1.20 | 1.18 | -0.29 | -19.73% | 0.09 | 223 | 675 | 0.94 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 1.65 | 1.69 | 1.67 | 1.66 | -0.27 | -13.99% | 0.11 | 71 | 1,654 | 0.95 | -0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 16.00 | 2.22 | 2.26 | 2.24 | 2.25 | -0.54 | -19.36% | 0.14 | 73 | 270 | 0.97 | -0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 17.00 | 2.85 | 2.91 | 2.88 | 2.79 | -0.78 | -21.85% | 0.17 | 22 | 1,157 | 0.99 | -0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 18.00 | 3.55 | 3.60 | 3.58 | 3.36 | -5.42 | -61.74% | 0.20 | 2 | 94 | 1.00 | -0.55 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 19.00 | 4.30 | 4.40 | 4.35 | 4.35 | -0.70 | -13.87% | 0.23 | 26 | 52 | 1.03 | -0.60 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 5.10 | 5.20 | 5.15 | 5.15 | -0.57 | -9.97% | 0.26 | 70 | 700 | 1.05 | -0.65 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 21.00 | 5.95 | 6.05 | 6.00 | 6.05 | % | 0.29 | 64 | 0 | 1.06 | -0.69 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 22.00 | 6.80 | 6.90 | 6.85 | % | 0.31 | 0 | 0 | 1.09 | -0.73 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 23.00 | 7.65 | 7.80 | 7.73 | % | 0.34 | 0 | 0 | 1.10 | -0.76 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 24.00 | 8.60 | 8.70 | 8.65 | % | 0.36 | 0 | 0 | 1.13 | -0.79 | 0.05 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 9.50 | 9.65 | 9.58 | 9.73 | -0.50 | -4.89% | 0.38 | 5 | 36 | 1.15 | -0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 26.00 | 10.45 | 10.55 | 10.50 | % | 0.40 | 0 | 0 | 1.16 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 27.00 | 11.40 | 11.50 | 11.45 | 11.44 | -1.48 | -11.46% | 0.42 | 20 | 148 | 1.19 | -0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |