Options Chain for CLEANSPARK INC COM NEW (CLSK) - $19.44 as of 10/27/2025 5:13:23 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 | 18.00 | 20.00 | 19.00 | 13.49 | 0.00 | 0.00% | 19.00 | 0 | 1 | 9.70 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 3:59:53 PM EST |
| 2.00 | 17.00 | 19.00 | 18.00 | 18.00 | 0.00 | 0.00% | 9.00 | 0 | 48 | 5.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:53 PM EST |
| 3.00 | 16.00 | 18.00 | 17.00 | 14.10 | 0.00 | 0.00% | 5.67 | 0 | 52 | 4.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 15.00 | 17.05 | 16.03 | 10.65 | 0.00 | 0.00% | 4.01 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 14.00 | 16.00 | 15.00 | 14.35 | 0.00 | 0.00% | 3.00 | 0 | 1,433 | 3.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 13.00 | 15.00 | 14.00 | 8.89 | 0.00 | 0.00% | 2.33 | 0 | 210 | 2.88 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:53 PM EST |
| 7.00 | 12.00 | 14.00 | 13.00 | 10.19 | 0.00 | 0.00% | 1.86 | 0 | 312 | 2.54 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 10.85 | 13.15 | 12.00 | 9.35 | 0.00 | 0.00% | 1.50 | 0 | 529 | 2.40 | 0.98 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 10.70 | 12.70 | 11.70 | 9.00 | 0.00 | 0.00% | 1.30 | 0 | 809 | 1.69 | 0.97 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 10.20 | 11.40 | 10.80 | 10.10 | +0.91 | +9.91% | 1.08 | 24 | 2,296 | 2.10 | 0.95 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 9.25 | 10.40 | 9.83 | 9.15 | +0.60 | +7.02% | 0.89 | 6 | 3,470 | 1.87 | 0.93 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 12.00 | 8.45 | 9.25 | 8.85 | 8.80 | +1.46 | +19.90% | 0.74 | 91 | 2,697 | 1.27 | 0.91 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 7.60 | 8.45 | 8.03 | 8.06 | +1.16 | +16.82% | 0.62 | 150 | 2,535 | 1.24 | 0.88 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 14.00 | 7.00 | 7.40 | 7.20 | 6.87 | +1.32 | +23.79% | 0.51 | 24 | 10,632 | 1.23 | 0.85 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 6.35 | 6.70 | 6.53 | 6.35 | +0.94 | +17.38% | 0.44 | 39 | 2,699 | 1.22 | 0.81 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 16.00 | 4.90 | 6.15 | 5.53 | 6.00 | +1.00 | +20.00% | 0.35 | 10 | 1,840 | 1.06 | 0.77 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 17.00 | 5.00 | 5.50 | 5.25 | 5.30 | +0.95 | +21.84% | 0.31 | 253 | 2,102 | 1.20 | 0.73 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 18.00 | 4.25 | 5.05 | 4.65 | 4.70 | +0.60 | +14.64% | 0.26 | 103 | 2,525 | 1.17 | 0.69 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 19.00 | 3.80 | 4.50 | 4.15 | 4.35 | +0.55 | +14.48% | 0.22 | 178 | 1,648 | 1.17 | 0.65 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 3.75 | 4.00 | 3.88 | 3.87 | +0.42 | +12.18% | 0.19 | 433 | 16,019 | 1.23 | 0.61 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 21.00 | 3.45 | 4.25 | 3.85 | 3.55 | +0.52 | +17.17% | 0.18 | 217 | 9,143 | 1.35 | 0.56 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 22.00 | 3.15 | 3.35 | 3.25 | 3.20 | +0.47 | +17.22% | 0.15 | 186 | 5,568 | 1.27 | 0.52 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 23.00 | 2.75 | 3.00 | 2.88 | 2.77 | +0.29 | +11.70% | 0.13 | 26 | 1,294 | 1.25 | 0.49 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 24.00 | 2.51 | 2.95 | 2.73 | 2.60 | +0.37 | +16.60% | 0.11 | 227 | 2,915 | 1.30 | 0.45 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 25.00 | 2.32 | 2.44 | 2.38 | 2.35 | +0.17 | +7.80% | 0.10 | 455 | 15,613 | 1.27 | 0.42 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 26.00 | 1.77 | 2.61 | 2.19 | 2.23 | +0.44 | +24.59% | 0.08 | 70 | 1,106 | 1.29 | 0.39 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 27.00 | 1.90 | 2.13 | 2.02 | 1.94 | +0.22 | +12.80% | 0.07 | 248 | 4,813 | 1.30 | 0.36 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 28.00 | 1.75 | 1.92 | 1.84 | 1.16 | 0.00 | 0.00% | 0.07 | 0 | 272 | 1.31 | 0.34 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 29.00 | 1.50 | 2.05 | 1.78 | 1.80 | +0.30 | +20.00% | 0.06 | 21 | 3,407 | 1.35 | 0.31 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 1.48 | 1.75 | 1.62 | 1.57 | +0.18 | +12.95% | 0.05 | 150 | 11,697 | 1.35 | 0.29 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 31.00 | 1.14 | 1.84 | 1.49 | 1.41 | +0.39 | +38.24% | 0.05 | 2 | 169 | 1.36 | 0.28 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 32.00 | 0.90 | 1.80 | 1.35 | 1.40 | +0.55 | +64.71% | 0.04 | 5 | 150 | 1.35 | 0.26 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 33.00 | 0.85 | 1.43 | 1.14 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 370 | 1.32 | 0.25 | 0.03 | -0.03 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 34.00 | 0.90 | 1.42 | 1.16 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 301 | 1.37 | 0.23 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | 1.13 | +0.14 | +14.15% | 0.03 | 43 | 414 | 1.39 | 0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 36.00 | 0.64 | 1.46 | 1.05 | 0.98 | -0.05 | -4.86% | 0.03 | 45 | 983 | 1.40 | 0.20 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 37.00 | 0.54 | 1.37 | 0.96 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 252 | 1.41 | 0.20 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 38.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.07 | +8.44% | 0.02 | 263 | 5,416 | 1.43 | 0.19 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.59 | 0.30 | % | 0.15 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.71 | 0.86 | % | 0.29 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 69 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 335 | 2.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 560 | 2.26 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:53 PM EST |
| 7.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,568 | 1.41 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 1.82 | -0.02 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 0.02 | 0.36 | 0.19 | 0.13 | -0.04 | -23.53% | 0.02 | 27 | 6,718 | 1.29 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.09 | -34.62% | 0.03 | 226 | 5,103 | 1.31 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 0.01 | 0.68 | 0.35 | 0.29 | -0.12 | -29.27% | 0.03 | 56 | 1,552 | 1.12 | -0.07 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 12.00 | 0.26 | 0.41 | 0.34 | 0.43 | -0.18 | -29.51% | 0.03 | 16 | 6,538 | 1.11 | -0.09 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 0.36 | 0.60 | 0.48 | 0.60 | -0.18 | -23.08% | 0.04 | 10 | 2,021 | 1.09 | -0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 14.00 | 0.63 | 1.10 | 0.87 | 0.80 | -0.30 | -27.28% | 0.06 | 232 | 1,205 | 1.18 | -0.15 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 1.04 | 1.30 | 1.17 | 1.12 | -0.38 | -25.34% | 0.08 | 78 | 1,332 | 1.19 | -0.19 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 16.00 | 1.38 | 1.58 | 1.48 | 1.49 | -0.43 | -22.40% | 0.09 | 16 | 1,258 | 1.17 | -0.23 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 17.00 | 1.81 | 2.02 | 1.92 | 1.80 | -0.60 | -25.00% | 0.11 | 22 | 636 | 1.18 | -0.27 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 18.00 | 2.30 | 2.66 | 2.48 | 2.38 | -0.57 | -19.33% | 0.14 | 12 | 1,043 | 1.22 | -0.31 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 19.00 | 2.80 | 3.20 | 3.00 | 2.86 | -0.67 | -18.98% | 0.16 | 540 | 2,170 | 1.23 | -0.35 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 3.40 | 3.65 | 3.53 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 771 | 1.22 | -0.39 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 21.00 | 4.00 | 4.40 | 4.20 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 414 | 1.24 | -0.44 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 22.00 | 4.65 | 5.05 | 4.85 | 4.80 | -0.80 | -14.29% | 0.22 | 1 | 542 | 1.25 | -0.48 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 23.00 | 4.90 | 6.35 | 5.63 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 413 | 1.28 | -0.51 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 24.00 | 6.10 | 6.50 | 6.30 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 100 | 1.27 | -0.55 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 25.00 | 6.45 | 7.60 | 7.03 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 112 | 1.27 | -0.58 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 26.00 | 6.85 | 8.05 | 7.45 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.15 | -0.61 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 27.00 | 7.45 | 9.15 | 8.30 | 8.87 | -0.18 | -1.99% | 0.31 | 20 | 23 | 1.16 | -0.64 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 28.00 | 8.95 | 9.70 | 9.33 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.25 | -0.66 | 0.04 | -0.03 | 10/14/2025 | 10/27/2025 3:59:53 PM EST |
| 29.00 | 9.05 | 11.00 | 10.03 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.20 | -0.69 | 0.04 | -0.03 | 10/14/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 10.00 | 11.75 | 10.88 | 12.30 | 0.00 | 0.00% | 0.36 | 0 | 438 | 1.16 | -0.71 | 0.03 | -0.03 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 31.00 | 11.60 | 12.30 | 11.95 | 12.10 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.28 | -0.72 | 0.03 | -0.03 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 32.00 | 12.75 | 13.55 | 13.15 | % | 0.41 | 0 | 0 | 1.41 | -0.74 | 0.03 | -0.03 | 10/27/2025 3:59:53 PM EST | |||
| 33.00 | 13.55 | 14.60 | 14.08 | % | 0.43 | 0 | 0 | 1.43 | -0.75 | 0.03 | -0.03 | 10/27/2025 3:59:53 PM EST | |||
| 34.00 | 14.55 | 15.55 | 15.05 | % | 0.44 | 0 | 0 | 1.47 | -0.77 | 0.03 | -0.03 | 10/27/2025 3:59:53 PM EST | |||
| 35.00 | 14.50 | 16.45 | 15.48 | 14.90 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.69 | -0.78 | 0.03 | -0.03 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 36.00 | 15.40 | 17.40 | 16.40 | 14.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.25 | -0.80 | 0.03 | -0.03 | 10/15/2025 | 10/27/2025 3:59:53 PM EST |
| 37.00 | 17.25 | 18.25 | 17.75 | % | 0.48 | 0 | 0 | 1.46 | -0.80 | 0.03 | -0.03 | 10/27/2025 3:59:53 PM EST | |||
| 38.00 | 17.40 | 19.20 | 18.30 | 19.25 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.30 | -0.81 | 0.02 | -0.03 | 10/13/2025 | 10/27/2025 3:59:53 PM EST |