Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.40 as of 12/26/2025 2:40:26 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 | 8.50 | 10.65 | 9.58 | 13.79 | 0.00 | 0.00% | 9.58 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:46 PM EST |
| 2.00 | 7.45 | 9.65 | 8.55 | % | 4.28 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 7.45 | 8.65 | 8.05 | % | 2.68 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 4.00 | 6.05 | 7.60 | 6.83 | 7.03 | -1.07 | -13.21% | 1.71 | 10 | 20 | 2.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 5.40 | 6.70 | 6.05 | 7.71 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.47 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 4.95 | 5.55 | 5.25 | 5.00 | -1.65 | -24.82% | 0.88 | 4 | 20 | 1.12 | 0.98 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 7.00 | 3.40 | 4.80 | 4.10 | 5.54 | 0.00 | 0.00% | 0.59 | 0 | 31 | 1.72 | 0.93 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 8.00 | 2.84 | 3.55 | 3.20 | 3.55 | -0.91 | -20.41% | 0.40 | 2 | 37 | 1.34 | 0.87 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 2.15 | 3.15 | 2.65 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 292 | 0.92 | 0.78 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 1.90 | 2.25 | 2.08 | 2.05 | -0.27 | -11.64% | 0.21 | 1 | 810 | 0.94 | 0.67 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 1.40 | 1.47 | 1.44 | 1.45 | -0.35 | -19.45% | 0.13 | 502 | 1,065 | 0.84 | 0.57 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 1.03 | 1.09 | 1.06 | 1.04 | -0.31 | -22.97% | 0.09 | 1,043 | 1,977 | 0.85 | 0.47 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 0.77 | 0.82 | 0.80 | 0.82 | -0.23 | -21.91% | 0.06 | 90 | 1,488 | 0.86 | 0.37 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 0.58 | 0.61 | 0.60 | 0.59 | -0.23 | -28.05% | 0.04 | 621 | 19,709 | 0.87 | 0.30 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 0.45 | 0.47 | 0.46 | 0.45 | -0.13 | -22.42% | 0.03 | 71 | 14,468 | 0.90 | 0.23 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.13 | -27.09% | 0.02 | 36 | 4,942 | 0.91 | 0.18 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 17.00 | 0.28 | 0.55 | 0.42 | 0.32 | -0.08 | -20.00% | 0.02 | 8 | 17,963 | 1.05 | 0.14 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 18.00 | 0.20 | 0.48 | 0.34 | 0.28 | -0.03 | -9.68% | 0.02 | 15 | 1,939 | 1.06 | 0.11 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 19.00 | 0.01 | 0.38 | 0.20 | 0.21 | -0.13 | -38.24% | 0.01 | 2 | 612 | 0.89 | 0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 0.16 | 0.35 | 0.26 | 0.18 | -0.04 | -18.19% | 0.01 | 183 | 2,711 | 1.11 | 0.06 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 21.00 | 0.12 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 16,609 | 1.08 | 0.05 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 22.00 | 0.01 | 0.36 | 0.19 | 0.14 | -0.12 | -46.16% | 0.01 | 12 | 1,062 | 1.04 | 0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 23.00 | 0.06 | 0.27 | 0.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.15 | 0.03 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.07 | -33.34% | 0.01 | 10 | 124 | 1.23 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 20 | 321 | 1.35 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 20 | 5,136 | 1.39 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.44 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 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 | 0.54 | 0.27 | % | 0.27 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.34 | 0.17 | % | 0.09 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 617 | 1.51 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 6.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.92 | -0.02 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 7.00 | 0.01 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 796 | 0.77 | -0.07 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 8.00 | 0.28 | 0.36 | 0.32 | 0.28 | -0.04 | -12.50% | 0.04 | 21 | 83 | 0.89 | -0.13 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 9.00 | 0.56 | 0.60 | 0.58 | 0.57 | +0.04 | +7.55% | 0.06 | 66 | 570 | 0.88 | -0.22 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 10.00 | 0.93 | 0.98 | 0.96 | 0.94 | +0.10 | +11.91% | 0.10 | 28 | 2,735 | 0.86 | -0.33 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 11.00 | 1.42 | 1.48 | 1.45 | 1.42 | +0.14 | +10.94% | 0.13 | 26 | 979 | 0.85 | -0.43 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 12.00 | 2.05 | 2.10 | 2.08 | 2.04 | +0.18 | +9.68% | 0.17 | 19 | 986 | 0.86 | -0.53 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 13.00 | 2.27 | 3.30 | 2.79 | 2.81 | +0.28 | +11.07% | 0.21 | 1 | 506 | 0.83 | -0.63 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 14.00 | 3.25 | 4.05 | 3.65 | 3.57 | +0.37 | +11.57% | 0.26 | 7 | 385 | 0.89 | -0.70 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | 4.25 | -0.05 | -1.17% | 0.30 | 10 | 385 | 1.26 | -0.77 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 16.00 | 4.85 | 6.05 | 5.45 | 5.08 | 0.00 | 0.00% | 0.34 | 0 | 877 | 1.41 | -0.82 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 17.00 | 5.70 | 6.90 | 6.30 | 5.77 | 0.00 | 0.00% | 0.37 | 0 | 298 | 1.41 | -0.86 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 18.00 | 6.65 | 7.90 | 7.28 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 244 | 1.50 | -0.89 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 19.00 | 7.60 | 8.80 | 8.20 | 7.67 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.52 | -0.91 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 20.00 | 8.55 | 10.00 | 9.28 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 179 | 1.74 | -0.94 | 0.03 | 0.00 | 12/16/2025 | 12/26/2025 3:59:46 PM EST |
| 21.00 | 9.55 | 10.75 | 10.15 | 10.66 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.63 | -0.95 | 0.03 | 0.00 | 11/20/2025 | 12/26/2025 3:59:46 PM EST |
| 22.00 | 10.45 | 11.90 | 11.18 | % | 0.51 | 0 | 0 | 1.81 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 23.00 | 11.50 | 12.80 | 12.15 | % | 0.53 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 24.00 | 12.40 | 13.80 | 13.10 | % | 0.55 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 25.00 | 13.45 | 14.75 | 14.10 | 10.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.88 | -0.98 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:46 PM EST |
| 26.00 | 14.40 | 15.75 | 15.08 | % | 0.58 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 27.00 | 15.40 | 16.80 | 16.10 | % | 0.60 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 28.00 | 16.40 | 18.10 | 17.25 | % | 0.62 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 29.00 | 17.40 | 18.80 | 18.10 | % | 0.62 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 30.00 | 18.40 | 19.70 | 19.05 | 15.30 | 0.00 | 0.00% | 0.64 | 0 | 34 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:46 PM EST |
| 31.00 | 19.40 | 21.10 | 20.25 | % | 0.65 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |