Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.73 as of 11/21/2025 8:33:28 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 | 5.95 | 8.65 | 7.30 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 4.00 | 4.90 | 6.65 | 5.78 | % | 1.45 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 5.00 | 3.90 | 5.75 | 4.83 | 5.21 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 6.00 | 2.95 | 4.70 | 3.83 | % | 0.64 | 0 | 0 | 4.06 | 0.99 | 0.01 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.95 | 4.85 | 2.90 | % | 0.41 | 0 | 0 | 5.34 | 0.95 | 0.05 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 7.50 | 1.65 | 2.69 | 2.17 | 2.37 | -0.99 | -29.47% | 0.29 | 2 | 1 | 1.90 | 0.91 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 8.00 | 1.79 | 2.09 | 1.94 | 1.86 | -1.01 | -35.20% | 0.24 | 2 | 19 | 1.02 | 0.85 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 8.50 | 1.51 | 1.64 | 1.58 | 1.45 | -0.79 | -35.27% | 0.19 | 6 | 13 | 1.06 | 0.78 | 0.15 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.00 | 1.17 | 1.31 | 1.24 | 1.23 | -0.39 | -24.08% | 0.14 | 40 | 1 | 1.08 | 0.70 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.50 | 0.88 | 1.04 | 0.96 | 0.92 | -0.34 | -26.99% | 0.10 | 22 | 24 | 1.09 | 0.60 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.00 | 0.66 | 0.82 | 0.74 | 0.75 | -0.25 | -25.00% | 0.07 | 136 | 18 | 1.10 | 0.49 | 0.21 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.50 | 0.49 | 0.65 | 0.57 | 0.55 | -0.34 | -38.21% | 0.05 | 12 | 25 | 1.12 | 0.40 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.00 | 0.36 | 0.51 | 0.44 | 0.38 | -0.21 | -35.60% | 0.04 | 386 | 669 | 1.14 | 0.31 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.50 | 0.27 | 0.37 | 0.32 | 0.29 | -0.16 | -35.56% | 0.03 | 67 | 93 | 1.14 | 0.24 | 0.16 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 12.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.20 | -46.52% | 0.02 | 1,041 | 702 | 1.12 | 0.18 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 12.50 | 0.14 | 0.19 | 0.17 | 0.16 | -0.13 | -44.83% | 0.01 | 23 | 156 | 1.06 | 0.14 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 13.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.01 | 22 | 115 | 1.15 | 0.10 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 13.50 | 0.01 | 0.13 | 0.07 | 0.13 | -0.09 | -40.91% | 0.01 | 30 | 1,327 | 1.02 | 0.08 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 23 | 1,372 | 1.28 | 0.05 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.08 | 0.03 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.23 | 0.03 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.23 | 0.01 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 451 | 1.41 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.50 | 0.01 | 0.31 | 0.16 | 0.01 | -0.06 | -85.72% | 0.01 | 3 | 54 | 2.25 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 420 | 2.07 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 18.50 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 172 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 522 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 115 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,559 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 207 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 529 | 2.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.25 | % | 0.01 | 12 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 6.00 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.04 | 0.41 | 0.23 | % | 0.03 | 0 | 0 | 2.13 | -0.05 | 0.05 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.09 | 0.24 | 0.17 | % | 0.02 | 0 | 0 | 1.28 | -0.09 | 0.08 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.16 | 0.26 | 0.21 | 0.24 | +0.06 | +33.34% | 0.03 | 21 | 20 | 1.16 | -0.15 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 8.50 | 0.29 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 0.04 | 13 | 5 | 1.12 | -0.22 | 0.15 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.00 | 0.43 | 0.58 | 0.51 | 0.52 | +0.06 | +13.05% | 0.06 | 57 | 174 | 1.14 | -0.30 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 9.50 | 0.66 | 0.78 | 0.72 | 0.75 | 0.00 | 0.00% | 0.08 | 760 | 157 | 1.14 | -0.40 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.00 | 0.92 | 1.09 | 1.01 | 1.00 | 0.00 | 0.00% | 0.10 | 204 | 519 | 1.15 | -0.51 | 0.21 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 10.50 | 1.25 | 1.41 | 1.33 | 1.75 | +0.53 | +43.45% | 0.13 | 12 | 79 | 1.15 | -0.60 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.00 | 1.62 | 1.77 | 1.70 | 1.62 | +0.09 | +5.89% | 0.15 | 42 | 141 | 1.86 | -0.69 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 11.50 | 2.01 | 2.17 | 2.09 | 1.84 | 0.00 | 0.00% | 0.18 | 0 | 88 | 1.20 | -0.76 | 0.16 | -0.02 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 12.00 | 2.37 | 2.65 | 2.51 | 2.45 | +0.25 | +11.37% | 0.21 | 24 | 314 | 1.21 | -0.82 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 12.50 | 2.56 | 3.65 | 3.11 | 3.08 | +0.53 | +20.79% | 0.25 | 7 | 88 | 2.33 | -0.86 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 13.00 | 3.30 | 3.55 | 3.43 | 3.44 | +0.36 | +11.69% | 0.26 | 25 | 251 | 1.27 | -0.90 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 13.50 | 3.60 | 4.50 | 4.05 | 4.12 | +0.63 | +18.06% | 0.30 | 61 | 106 | 2.40 | -0.92 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.00 | 4.20 | 4.75 | 4.48 | 4.48 | +0.48 | +12.00% | 0.32 | 14 | 559 | 2.13 | -0.95 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 14.50 | 2.80 | 6.90 | 4.85 | 4.15 | 0.00 | 0.00% | 0.33 | 0 | 27 | 4.56 | -0.97 | 0.03 | 0.00 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 15.00 | 5.15 | 5.65 | 5.40 | 5.68 | +0.93 | +19.58% | 0.36 | 6 | 433 | 2.18 | -0.97 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 15.50 | 5.25 | 6.35 | 5.80 | 5.94 | +0.86 | +16.93% | 0.37 | 2 | 629 | 2.63 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 6.20 | 6.50 | 6.35 | 6.38 | +0.39 | +6.52% | 0.40 | 14 | 163 | 2.06 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 16.50 | 6.65 | 7.65 | 7.15 | 6.80 | +0.98 | +16.84% | 0.43 | 14 | 178 | 3.29 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.00 | 6.00 | 8.65 | 7.33 | 7.65 | +1.08 | +16.44% | 0.43 | 2 | 90 | 4.11 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.50 | 7.10 | 8.60 | 7.85 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 46 | 3.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 18.00 | 8.00 | 8.65 | 8.33 | 8.32 | +1.11 | +15.40% | 0.46 | 10 | 141 | 2.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 18.50 | 8.15 | 10.85 | 9.50 | 8.75 | +0.89 | +11.33% | 0.51 | 7 | 23 | 5.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 8.65 | 10.05 | 9.35 | 8.77 | 0.00 | 0.00% | 0.49 | 0 | 36 | 3.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 9.05 | 11.85 | 10.45 | 8.36 | 0.00 | 0.00% | 0.54 | 0 | 14 | 5.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 20.00 | 9.45 | 11.15 | 10.30 | 9.28 | 0.00 | 0.00% | 0.52 | 0 | 66 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 20.50 | 10.05 | 12.85 | 11.45 | 9.91 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.64 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 10.55 | 13.35 | 11.95 | 5.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:54 PM EST |
| 21.50 | 11.05 | 12.95 | 12.00 | % | 0.56 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 22.00 | 11.40 | 14.30 | 12.85 | % | 0.58 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 22.50 | 12.00 | 14.15 | 13.08 | % | 0.58 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 23.00 | 12.40 | 14.85 | 13.63 | 8.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 24.00 | 13.50 | 15.65 | 14.58 | % | 0.61 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 25.00 | 14.40 | 16.65 | 15.53 | % | 0.62 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 26.00 | 15.50 | 17.65 | 16.58 | 15.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 16.40 | 18.85 | 17.63 | % | 0.65 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 30.00 | 19.40 | 21.45 | 20.43 | % | 0.68 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |