Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.03 as of 7/29/2025 3:13:21 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 | 10.80 | 11.70 | 11.25 | 12.15 | 0.00 | 0.00% | 11.25 | 0 | 12 | 4.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 2.00 | 9.70 | 9.95 | 9.83 | 10.08 | 0.00 | 0.00% | 4.92 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 3.00 | 8.85 | 8.95 | 8.90 | 9.35 | 0.00 | 0.00% | 2.97 | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:00 PM EST |
| 4.00 | 7.85 | 7.95 | 7.90 | 9.01 | 0.00 | 0.00% | 1.98 | 0 | 73 | 1.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 5.00 | 6.85 | 6.95 | 6.90 | 7.65 | 0.00 | 0.00% | 1.38 | 0 | 154 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 6.00 | 5.90 | 5.95 | 5.93 | 6.10 | 0.00 | 0.00% | 0.99 | 0 | 642 | 1.08 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 7.00 | 4.90 | 5.00 | 4.95 | 4.89 | -0.16 | -3.17% | 0.71 | 15 | 1,904 | 0.76 | 0.97 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 8.00 | 4.00 | 4.05 | 4.03 | 3.75 | -0.44 | -10.51% | 0.50 | 10 | 2,386 | 0.82 | 0.93 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 3.15 | 3.20 | 3.18 | 2.96 | -0.28 | -8.65% | 0.35 | 30 | 3,414 | 0.76 | 0.86 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 2.40 | 2.44 | 2.42 | 2.33 | -0.21 | -8.27% | 0.24 | 40 | 4,904 | 0.75 | 0.78 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 1.78 | 1.83 | 1.81 | 1.63 | -0.28 | -14.66% | 0.16 | 30 | 4,468 | 0.76 | 0.67 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 1.32 | 1.35 | 1.34 | 1.36 | -0.14 | -9.34% | 0.11 | 490 | 18,312 | 0.76 | 0.55 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 0.97 | 0.99 | 0.98 | 0.99 | -0.10 | -9.18% | 0.08 | 510 | 6,477 | 0.78 | 0.44 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 0.72 | 0.74 | 0.73 | 0.72 | -0.06 | -7.70% | 0.05 | 219 | 16,312 | 0.81 | 0.35 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.55 | 0.57 | 0.56 | 0.55 | -0.08 | -12.70% | 0.04 | 286 | 7,162 | 0.83 | 0.28 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 0.42 | 0.44 | 0.43 | 0.38 | -0.09 | -19.15% | 0.03 | 112 | 11,931 | 0.85 | 0.23 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.05 | -13.16% | 0.02 | 5 | 13,532 | 0.88 | 0.19 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 0.27 | 0.30 | 0.29 | 0.25 | -0.09 | -26.48% | 0.02 | 26 | 3,320 | 0.91 | 0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.04 | -14.82% | 0.01 | 3 | 1,891 | 0.94 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 64 | 21,631 | 0.97 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 1,661 | 0.99 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 4 | 585 | 1.02 | 0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 408 | 1.04 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 24.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 1 | 8,724 | 1.22 | 0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.09 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.14 | 0.05 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:00 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:00 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,727 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:00 PM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7,675 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 1,757 | 0.99 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 7.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.06 | -54.55% | 0.01 | 6 | 3,412 | 0.91 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 20 | 1,460 | 0.80 | -0.07 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 0.03 | 64 | 1,350 | 0.76 | -0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 10.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.01 | -1.97% | 0.05 | 197 | 4,632 | 0.74 | -0.22 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 11.00 | 0.86 | 0.88 | 0.87 | 0.88 | +0.02 | +2.33% | 0.08 | 87 | 3,297 | 0.75 | -0.33 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 12.00 | 1.39 | 1.41 | 1.40 | 1.41 | +0.07 | +5.23% | 0.12 | 18 | 11,320 | 0.76 | -0.45 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 13.00 | 2.03 | 2.06 | 2.05 | 2.04 | +0.06 | +3.03% | 0.16 | 14 | 1,087 | 0.78 | -0.56 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 14.00 | 2.78 | 2.81 | 2.80 | 2.66 | 0.00 | 0.00% | 0.20 | 0 | 212 | 0.81 | -0.65 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 3.55 | 3.70 | 3.63 | 3.57 | -0.21 | -5.56% | 0.24 | 3 | 878 | 0.83 | -0.72 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 16.00 | 4.45 | 4.55 | 4.50 | 4.43 | 0.00 | 0.00% | 0.28 | 0 | 234 | 0.85 | -0.77 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 17.00 | 5.30 | 5.45 | 5.38 | 4.67 | 0.00 | 0.00% | 0.32 | 0 | 113 | 0.87 | -0.81 | 0.07 | -0.01 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 18.00 | 6.30 | 6.40 | 6.35 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 252 | 0.91 | -0.85 | 0.06 | -0.01 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 19.00 | 7.25 | 7.35 | 7.30 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 244 | 0.94 | -0.87 | 0.05 | -0.01 | 7/7/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 8.20 | 8.30 | 8.25 | 7.35 | 0.00 | 0.00% | 0.41 | 0 | 380 | 0.95 | -0.89 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 21.00 | 9.15 | 9.30 | 9.23 | 8.15 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.00 | -0.91 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 22.00 | 10.15 | 10.30 | 10.23 | 13.25 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.98 | -0.92 | 0.03 | -0.01 | 4/23/2025 | 7/29/2025 1:59:00 PM EST |
| 23.00 | 11.10 | 11.25 | 11.18 | 10.55 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.05 | -0.93 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 24.00 | 12.10 | 12.25 | 12.18 | 14.15 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.79 | -0.94 | 0.03 | -0.01 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 13.10 | 13.25 | 13.18 | % | 0.53 | 0 | 0 | 0.77 | -0.95 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST |