Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.65 as of 11/18/2025 7:55:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.85 | 9.90 | 8.38 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 4.00 | 5.85 | 8.95 | 7.40 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 5.00 | 5.00 | 7.95 | 6.48 | 7.55 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 6.00 | 4.05 | 6.95 | 5.50 | % | 0.92 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 7.00 | 3.10 | 5.95 | 4.53 | % | 0.65 | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 7.50 | 2.10 | 4.95 | 3.53 | % | 0.47 | 0 | 0 | 3.90 | 0.94 | 0.04 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 8.00 | 2.18 | 4.95 | 3.57 | 3.45 | 0.00 | 0.00% | 0.45 | 0 | 12 | 4.26 | 0.91 | 0.06 | -0.02 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 8.50 | 1.97 | 2.88 | 2.43 | % | 0.29 | 0 | 0 | 1.64 | 0.86 | 0.08 | -0.02 | 11/18/2025 3:59:59 PM EST | |||
| 9.00 | 1.73 | 2.49 | 2.11 | % | 0.23 | 0 | 0 | 1.56 | 0.81 | 0.10 | -0.03 | 11/18/2025 3:59:59 PM EST | |||
| 9.50 | 1.70 | 1.93 | 1.82 | % | 0.19 | 0 | 0 | 1.11 | 0.75 | 0.12 | -0.03 | 11/18/2025 3:59:59 PM EST | |||
| 10.00 | 1.36 | 1.62 | 1.49 | 1.64 | +0.28 | +20.59% | 0.15 | 7 | 7 | 1.10 | 0.68 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 10.50 | 1.16 | 1.28 | 1.22 | 1.27 | +0.15 | +13.40% | 0.12 | 20 | 3 | 1.10 | 0.61 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 11.00 | 0.93 | 1.04 | 0.99 | 1.00 | +0.10 | +11.12% | 0.09 | 237 | 275 | 1.11 | 0.54 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 11.50 | 0.75 | 0.85 | 0.80 | 0.90 | -0.05 | -5.27% | 0.07 | 16 | 73 | 1.12 | 0.47 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 12.00 | 0.59 | 0.69 | 0.64 | 0.69 | +0.09 | +15.00% | 0.05 | 7 | 634 | 1.13 | 0.40 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 12.50 | 0.47 | 0.56 | 0.52 | 0.58 | +0.16 | +38.10% | 0.04 | 11 | 98 | 1.14 | 0.34 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 13.00 | 0.38 | 0.45 | 0.42 | 0.46 | +0.06 | +15.00% | 0.03 | 30 | 95 | 1.15 | 0.29 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 13.50 | 0.29 | 0.37 | 0.33 | 0.34 | -0.03 | -8.11% | 0.02 | 1,026 | 606 | 1.16 | 0.24 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 14.00 | 0.23 | 0.31 | 0.27 | 0.30 | +0.05 | +20.00% | 0.02 | 1,255 | 257 | 1.18 | 0.20 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 14.50 | 0.19 | 0.30 | 0.25 | 0.22 | +0.03 | +15.79% | 0.02 | 12 | 111 | 1.25 | 0.16 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 15.00 | 0.14 | 0.45 | 0.30 | 0.22 | +0.05 | +29.42% | 0.02 | 75 | 659 | 1.42 | 0.13 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 15.50 | 0.10 | 0.44 | 0.27 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.42 | 0.11 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.11 | -42.31% | 0.01 | 123 | 353 | 1.33 | 0.09 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.75 | 0.07 | 0.05 | -0.01 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 17.00 | 0.02 | 0.21 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.29 | 0.06 | 0.04 | -0.01 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 74 | 1.16 | 0.05 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 18.00 | 0.03 | 0.16 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.39 | 0.04 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 70 | 1.72 | 0.03 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 168 | 1.28 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.07 | -0.17 | -70.84% | 0.00 | 1 | 21 | 1.33 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 519 | 2.09 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.52 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 5,566 | 1.51 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.43 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 22.00 | 0.02 | 0.25 | 0.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 528 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.74 | 0.37 | % | 0.09 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.57 | 0.29 | % | 0.05 | 0 | 0 | 3.20 | -0.01 | 0.01 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 2.66 | -0.03 | 0.03 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.09 | -0.06 | 0.04 | -0.01 | 11/18/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.64 | 0.32 | 0.14 | 0.00 | 0.00% | 0.04 | 9 | 4 | 2.16 | -0.09 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 8.50 | 0.12 | 0.50 | 0.31 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.33 | -0.14 | 0.08 | -0.02 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 9.00 | 0.22 | 0.50 | 0.36 | 0.30 | -0.07 | -18.92% | 0.04 | 88 | 167 | 1.22 | -0.19 | 0.10 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 9.50 | 0.37 | 0.46 | 0.42 | 0.42 | % | 0.04 | 67 | 0 | 1.10 | -0.25 | 0.12 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 10.00 | 0.57 | 0.68 | 0.63 | 0.58 | -0.18 | -23.69% | 0.06 | 57 | 601 | 1.13 | -0.32 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 10.50 | 0.81 | 1.05 | 0.93 | 0.73 | -0.23 | -23.96% | 0.09 | 7 | 106 | 1.22 | -0.39 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 11.00 | 1.08 | 1.18 | 1.13 | 1.06 | -0.27 | -20.31% | 0.10 | 11 | 121 | 1.15 | -0.46 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 11.50 | 1.40 | 1.62 | 1.51 | 1.39 | -0.11 | -7.34% | 0.13 | 34 | 59 | 1.24 | -0.53 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 12.00 | 1.74 | 1.95 | 1.85 | 2.10 | +0.08 | +3.96% | 0.15 | 25 | 310 | 1.24 | -0.60 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 12.50 | 1.97 | 2.21 | 2.09 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 103 | 1.11 | -0.66 | 0.13 | -0.03 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 13.00 | 2.39 | 2.64 | 2.52 | 2.54 | -0.12 | -4.52% | 0.19 | 1 | 280 | 1.15 | -0.71 | 0.13 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 13.50 | 2.56 | 3.05 | 2.81 | 3.15 | -0.06 | -1.87% | 0.21 | 13 | 114 | 1.35 | -0.76 | 0.11 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 14.00 | 3.05 | 3.65 | 3.35 | 3.65 | 0.00 | 0.00% | 0.24 | 5 | 561 | 1.60 | -0.80 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 14.50 | 1.75 | 4.40 | 3.08 | 4.15 | +0.35 | +9.22% | 0.21 | 5 | 26 | 2.03 | -0.84 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 15.00 | 4.10 | 4.45 | 4.28 | 4.69 | +0.05 | +1.08% | 0.29 | 5 | 422 | 1.54 | -0.87 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 15.50 | 4.50 | 5.25 | 4.88 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 630 | 2.06 | -0.89 | 0.07 | -0.02 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 16.00 | 5.00 | 5.95 | 5.48 | 5.55 | +0.80 | +16.85% | 0.34 | 7 | 164 | 2.41 | -0.91 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 16.50 | 5.45 | 6.30 | 5.88 | 6.01 | +0.26 | +4.53% | 0.36 | 1 | 179 | 2.31 | -0.93 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 17.00 | 4.15 | 7.05 | 5.60 | 6.46 | +0.16 | +2.54% | 0.33 | 6 | 85 | 2.72 | -0.94 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 17.50 | 5.80 | 7.30 | 6.55 | 5.55 | 0.00 | 0.00% | 0.37 | 0 | 46 | 2.49 | -0.95 | 0.04 | -0.01 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 18.00 | 6.90 | 8.00 | 7.45 | 7.43 | -0.05 | -0.67% | 0.41 | 1 | 185 | 2.83 | -0.96 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 18.50 | 6.95 | 8.70 | 7.83 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 78 | 3.16 | -0.97 | 0.02 | -0.01 | 11/7/2025 | 11/18/2025 3:59:59 PM EST |
| 19.00 | 6.75 | 9.35 | 8.05 | 8.50 | +0.50 | +6.25% | 0.42 | 21 | 29 | 3.41 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 19.50 | 7.25 | 10.60 | 8.93 | 8.36 | 0.00 | 0.00% | 0.46 | 0 | 14 | 4.33 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 20.00 | 7.75 | 10.20 | 8.98 | 9.55 | -0.15 | -1.55% | 0.45 | 1 | 66 | 3.38 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 20.50 | 9.30 | 11.60 | 10.45 | 9.91 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.48 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 21.00 | 8.70 | 12.05 | 10.38 | 5.44 | 0.00 | 0.00% | 0.49 | 0 | 5 | 4.50 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/18/2025 3:59:59 PM EST |
| 21.50 | 9.20 | 12.55 | 10.88 | % | 0.51 | 0 | 0 | 4.57 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 22.00 | 9.70 | 13.05 | 11.38 | % | 0.52 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 22.50 | 11.00 | 13.55 | 12.28 | % | 0.55 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 23.00 | 11.50 | 14.05 | 12.78 | 8.15 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:59 PM EST |
| 24.00 | 12.50 | 14.95 | 13.73 | % | 0.57 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 25.00 | 13.50 | 15.95 | 14.73 | % | 0.59 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 26.00 | 14.50 | 17.05 | 15.78 | 15.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 27.00 | 15.50 | 18.05 | 16.78 | % | 0.62 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 30.00 | 18.50 | 21.05 | 19.78 | % | 0.66 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST |