Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.64 as of 9/3/2025 3:13:07 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 | 5.45 | 8.35 | 6.90 | 6.45 | +0.01 | +0.16% | 2.30 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 4.00 | 4.45 | 7.45 | 5.95 | 5.57 | 0.00 | 0.00% | 1.49 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 5.00 | 3.40 | 6.45 | 4.93 | 5.04 | 0.00 | 0.00% | 0.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:52 PM EST |
| 5.50 | 2.91 | 5.95 | 4.43 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 6.00 | 2.84 | 5.45 | 4.15 | 3.45 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 6.50 | 2.71 | 4.10 | 3.41 | 3.15 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:52 PM EST |
| 7.00 | 1.74 | 2.76 | 2.25 | 2.48 | 0.00 | 0.00% | 0.32 | 0 | 30 | 4.84 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:52 PM EST |
| 7.50 | 1.79 | 2.14 | 1.97 | 2.07 | 0.00 | 0.00% | 0.26 | 13 | 11 | 4.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 8.00 | 1.43 | 1.47 | 1.45 | 1.44 | -0.23 | -13.78% | 0.18 | 254 | 948 | 1.47 | 0.99 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 8.50 | 0.93 | 0.97 | 0.95 | 1.00 | -0.10 | -9.10% | 0.11 | 35 | 28 | 1.12 | 0.95 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 9.00 | 0.48 | 0.52 | 0.50 | 0.50 | -0.20 | -28.58% | 0.06 | 71 | 204 | 0.77 | 0.79 | 0.51 | -0.04 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 9.50 | 0.18 | 0.19 | 0.19 | 0.19 | -0.16 | -45.72% | 0.02 | 4,281 | 9,274 | 0.79 | 0.46 | 0.73 | -0.06 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.06 | -46.16% | 0.01 | 3,947 | 9,214 | 0.83 | 0.20 | 0.45 | -0.04 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2,674 | 10,107 | 1.00 | 0.08 | 0.21 | -0.03 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 559 | 4,463 | 1.19 | 0.03 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 626 | 3,154 | 1.46 | 0.01 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 2,300 | 1.61 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 286 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 2.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,051 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 9 | 34 | 4.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 88 | 2.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.43 | +0.16 | +59.26% | 0.01 | 1 | 22 | 5.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.29 | +0.25 | +625.00% | 0.01 | 1 | 2 | 5.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 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 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 190 | 1.21 | -0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 121 | 1,365 | 0.89 | -0.05 | 0.17 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 339 | 2,095 | 0.74 | -0.21 | 0.51 | -0.04 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 9.50 | 0.24 | 0.26 | 0.25 | 0.24 | +0.05 | +26.32% | 0.03 | 765 | 3,115 | 0.77 | -0.54 | 0.73 | -0.06 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 10.00 | 0.61 | 0.64 | 0.63 | 0.69 | +0.19 | +38.00% | 0.06 | 277 | 1,635 | 0.85 | -0.80 | 0.45 | -0.04 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 10.50 | 1.07 | 1.10 | 1.09 | 1.16 | +0.20 | +20.84% | 0.10 | 16 | 586 | 0.73 | -0.92 | 0.21 | -0.03 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.00 | 1.56 | 1.60 | 1.58 | 1.31 | -0.22 | -14.38% | 0.14 | 11 | 403 | 1.86 | -0.97 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 11.50 | 2.05 | 2.10 | 2.08 | 1.81 | -0.53 | -22.65% | 0.18 | 13 | 59 | 1.71 | -0.99 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 12.00 | 2.55 | 2.59 | 2.57 | 2.71 | +0.36 | +15.32% | 0.21 | 5 | 57 | 1.99 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 12.50 | 3.05 | 3.85 | 3.45 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 6.09 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 13.00 | 3.50 | 4.75 | 4.13 | 3.59 | 0.00 | 0.00% | 0.32 | 0 | 1 | 7.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 13.50 | 4.00 | 5.35 | 4.68 | 2.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:52 PM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 14.50 | 5.00 | 6.95 | 5.98 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 15.00 | 5.50 | 6.30 | 5.90 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:52 PM EST |
| 15.50 | 6.00 | 7.95 | 6.98 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 16.00 | 6.50 | 8.45 | 7.48 | 5.37 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/3/2025 3:59:52 PM EST |
| 16.50 | 7.00 | 8.95 | 7.98 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 17.00 | 7.50 | 9.45 | 8.48 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:52 PM EST |
| 17.50 | 8.00 | 9.95 | 8.98 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 18.00 | 8.50 | 10.45 | 9.48 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 19.00 | 9.50 | 11.45 | 10.48 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 20.00 | 10.50 | 12.45 | 11.48 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 21.00 | 11.50 | 13.45 | 12.48 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 22.50 | 13.00 | 14.95 | 13.98 | 12.85 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:52 PM EST |