Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.55 as of 11/26/2025 4:15:31 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 | 8.95 | 11.65 | 10.30 | 7.71 | 0.00 | 0.00% | 3.43 | 0 | 4 | 9.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 8.05 | 10.95 | 9.50 | 6.73 | 0.00 | 0.00% | 2.38 | 0 | 4 | 8.37 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 7.05 | 10.10 | 8.58 | 5.82 | 0.00 | 0.00% | 1.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 6.05 | 8.80 | 7.43 | 6.85 | +1.55 | +29.25% | 1.24 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 5.05 | 7.70 | 6.38 | 4.35 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 4.60 | 7.10 | 5.85 | % | 0.78 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 8.00 | 4.10 | 6.75 | 5.43 | 4.32 | +0.32 | +8.00% | 0.68 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 8.50 | 3.60 | 6.20 | 4.90 | % | 0.58 | 0 | 0 | 3.51 | 0.99 | 0.01 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 9.00 | 3.10 | 5.85 | 4.48 | 3.00 | -0.51 | -14.53% | 0.50 | 1 | 4 | 0.00 | 0.98 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.50 | 2.66 | 5.05 | 3.86 | 3.31 | +0.88 | +36.22% | 0.41 | 3 | 3 | 2.76 | 0.97 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 2.81 | 3.70 | 3.26 | 3.58 | +1.38 | +62.73% | 0.33 | 191 | 691 | 1.27 | 0.95 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.50 | 2.36 | 3.30 | 2.83 | 2.50 | +0.79 | +46.20% | 0.27 | 25 | 500 | 1.28 | 0.92 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 2.65 | 2.90 | 2.78 | 2.65 | +1.10 | +70.97% | 0.25 | 167 | 250 | 1.25 | 0.87 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.50 | 2.24 | 2.35 | 2.30 | 2.15 | +0.85 | +65.39% | 0.20 | 34 | 158 | 0.90 | 0.82 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 1.85 | 2.41 | 2.13 | 2.00 | +0.99 | +98.02% | 0.18 | 259 | 341 | 1.12 | 0.76 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 1.51 | 1.71 | 1.61 | 1.52 | +0.70 | +85.37% | 0.13 | 396 | 270 | 0.92 | 0.69 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 1.29 | 1.36 | 1.33 | 1.34 | +0.66 | +97.06% | 0.10 | 367 | 2,964 | 0.93 | 0.62 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.50 | 1.04 | 1.12 | 1.08 | 1.06 | +0.52 | +96.30% | 0.08 | 361 | 1,669 | 0.93 | 0.55 | 0.15 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.84 | 0.92 | 0.88 | 0.90 | +0.45 | +100.00% | 0.06 | 463 | 1,523 | 0.95 | 0.48 | 0.15 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.50 | 0.67 | 0.74 | 0.71 | 0.72 | +0.49 | +213.05% | 0.05 | 382 | 74 | 0.96 | 0.41 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.53 | 0.58 | 0.56 | 0.58 | +0.28 | +93.34% | 0.04 | 696 | 714 | 0.96 | 0.35 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.50 | 0.42 | 0.53 | 0.48 | 0.48 | +0.24 | +100.00% | 0.03 | 164 | 94 | 1.00 | 0.30 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.34 | 0.37 | 0.36 | 0.36 | +0.17 | +89.48% | 0.02 | 472 | 143 | 0.98 | 0.25 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.50 | 0.27 | 0.32 | 0.30 | 0.28 | +0.08 | +40.00% | 0.02 | 16 | 19 | 1.00 | 0.21 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.13 | +130.00% | 0.01 | 2 | 97 | 1.01 | 0.17 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.17 | 0.22 | 0.20 | 0.17 | +0.07 | +70.00% | 0.01 | 5 | 68 | 1.03 | 0.14 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.03 | 0.18 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 110 | 61 | 0.91 | 0.12 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.50 | 0.02 | 0.50 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.17 | 0.09 | 0.06 | -0.02 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 38 | 92 | 1.03 | 0.08 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.58 | 0.05 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.61 | 0.04 | 0.03 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.47 | 0.03 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.85 | 0.03 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.02 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.47 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 5,071 | 1.32 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.12 | 0.06 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.64 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 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 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 8.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 5.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.01 | 222 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.81 | -0.01 | 0.01 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 9.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.13 | -72.23% | 0.01 | 743 | 366 | 1.28 | -0.02 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.58 | -0.03 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.08 | 0.24 | 0.16 | 0.10 | -0.26 | -72.23% | 0.02 | 184 | 935 | 1.18 | -0.05 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.50 | 0.12 | 0.18 | 0.15 | 0.25 | -0.25 | -50.00% | 0.01 | 25 | 53 | 1.03 | -0.08 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.18 | 0.40 | 0.29 | 0.20 | -0.46 | -69.70% | 0.03 | 5,110 | 443 | 1.11 | -0.13 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.50 | 0.28 | 0.32 | 0.30 | 0.32 | -0.61 | -65.60% | 0.03 | 55 | 9 | 0.97 | -0.18 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.74 | -62.19% | 0.04 | 234 | 448 | 0.97 | -0.24 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.58 | 0.65 | 0.62 | 0.67 | -1.01 | -60.12% | 0.05 | 68 | 40 | 0.96 | -0.31 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.80 | 0.86 | 0.83 | 0.82 | -1.19 | -59.21% | 0.06 | 108 | 192 | 0.98 | -0.38 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.50 | 1.05 | 1.11 | 1.08 | 1.13 | -2.99 | -72.58% | 0.08 | 26 | 15 | 0.98 | -0.45 | 0.15 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 1.34 | 1.41 | 1.38 | 1.41 | -1.57 | -52.69% | 0.10 | 331 | 65 | 1.00 | -0.52 | 0.15 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 14.50 | 1.67 | 1.75 | 1.71 | 1.73 | -3.21 | -64.98% | 0.12 | 2 | 29 | 1.00 | -0.59 | 0.14 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 1.95 | 2.19 | 2.07 | 2.14 | -1.81 | -45.83% | 0.14 | 203 | 79 | 1.02 | -0.65 | 0.13 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.50 | 1.92 | 2.57 | 2.25 | 3.49 | -0.88 | -20.14% | 0.15 | 1 | 101 | 1.13 | -0.70 | 0.12 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 2.71 | 2.97 | 2.84 | 2.82 | -2.01 | -41.62% | 0.18 | 2 | 254 | 1.01 | -0.75 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.50 | 3.15 | 3.85 | 3.50 | 4.58 | -1.14 | -19.93% | 0.21 | 4 | 16 | 1.26 | -0.79 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 3.45 | 4.70 | 4.08 | 4.68 | -1.14 | -19.59% | 0.24 | 3 | 55 | 2.08 | -0.83 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 3.95 | 5.65 | 4.80 | 6.49 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.61 | -0.86 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 4.40 | 5.85 | 5.13 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.43 | -0.88 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 18.50 | 4.25 | 7.15 | 5.70 | 7.53 | 0.00 | 0.00% | 0.31 | 0 | 15 | 3.26 | -0.91 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 19.00 | 4.45 | 6.40 | 5.43 | 6.72 | -1.24 | -15.58% | 0.29 | 1 | 5 | 2.17 | -0.92 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 19.50 | 4.15 | 7.30 | 5.73 | % | 0.29 | 0 | 0 | 2.66 | -0.95 | 0.04 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 5.25 | 7.80 | 6.53 | 9.16 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.74 | -0.96 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 20.50 | 5.80 | 7.30 | 6.55 | 9.55 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.68 | -0.97 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 6.25 | 7.80 | 7.03 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.74 | -0.97 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 21.50 | 6.80 | 8.30 | 7.55 | 8.98 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.80 | -0.98 | 0.02 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 22.00 | 7.40 | 9.75 | 8.58 | % | 0.39 | 0 | 0 | 3.00 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 7.65 | 11.10 | 9.38 | % | 0.42 | 0 | 0 | 3.87 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 23.00 | 8.15 | 11.60 | 9.88 | % | 0.43 | 0 | 0 | 3.94 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 23.50 | 8.65 | 12.10 | 10.38 | % | 0.44 | 0 | 0 | 4.01 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 24.00 | 9.50 | 12.60 | 11.05 | 11.52 | % | 0.46 | 2 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST | |
| 25.00 | 10.20 | 13.60 | 11.90 | % | 0.48 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 26.00 | 11.50 | 14.60 | 13.05 | % | 0.50 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 27.00 | 12.50 | 15.60 | 14.05 | % | 0.52 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 15.50 | 18.10 | 16.80 | % | 0.56 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |