Options Chain for CLEANSPARK INC COM NEW (CLSK) - $13.62 as of 9/19/2025 8:54:16 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 | 10.00 | 12.00 | 11.00 | 10.93 | +0.72 | +7.06% | 3.67 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 4.00 | 8.90 | 11.55 | 10.23 | 9.98 | +0.63 | +6.74% | 2.56 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 5.00 | 8.00 | 10.70 | 9.35 | 4.67 | 0.00 | 0.00% | 1.87 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:55 PM EST |
| 5.50 | 7.60 | 10.10 | 8.85 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 6.00 | 6.95 | 9.70 | 8.33 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 6.50 | 6.40 | 8.30 | 7.35 | 2.81 | 0.00 | 0.00% | 1.13 | 0 | 4 | 7.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:55 PM EST |
| 7.00 | 5.95 | 7.85 | 6.90 | 4.05 | 0.00 | 0.00% | 0.99 | 0 | 27 | 6.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 7.50 | 5.50 | 7.30 | 6.40 | 3.95 | 0.00 | 0.00% | 0.85 | 0 | 19 | 6.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 8.00 | 5.55 | 5.65 | 5.60 | 5.66 | +0.33 | +6.20% | 0.70 | 9 | 221 | 1.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 8.50 | 5.05 | 5.15 | 5.10 | 5.30 | +0.38 | +7.73% | 0.60 | 25 | 175 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 9.00 | 4.55 | 4.65 | 4.60 | 4.80 | +0.42 | +9.59% | 0.51 | 8 | 970 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 9.50 | 4.05 | 4.15 | 4.10 | 4.12 | +0.19 | +4.84% | 0.43 | 166 | 1,352 | 1.68 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 10.00 | 3.60 | 3.65 | 3.63 | 3.73 | +0.38 | +11.35% | 0.36 | 337 | 2,097 | 1.48 | 0.99 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 10.50 | 3.10 | 3.15 | 3.13 | 3.10 | +0.21 | +7.27% | 0.30 | 270 | 2,058 | 1.29 | 0.97 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 11.00 | 2.61 | 2.65 | 2.63 | 2.65 | +0.16 | +6.43% | 0.24 | 531 | 2,466 | 1.02 | 0.95 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 11.50 | 2.14 | 2.19 | 2.17 | 2.17 | +0.15 | +7.43% | 0.19 | 273 | 2,367 | 0.83 | 0.91 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 12.00 | 1.68 | 1.73 | 1.71 | 1.75 | +0.17 | +10.76% | 0.14 | 522 | 2,652 | 0.80 | 0.87 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 12.50 | 1.23 | 1.34 | 1.29 | 1.35 | +0.04 | +3.06% | 0.10 | 7,959 | 8,681 | 0.76 | 0.79 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 13.00 | 0.95 | 1.00 | 0.98 | 0.93 | -0.06 | -6.07% | 0.08 | 7,240 | 8,719 | 0.84 | 0.68 | 0.24 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 13.50 | 0.68 | 0.73 | 0.71 | 0.73 | -0.01 | -1.36% | 0.05 | 1,451 | 1,604 | 0.86 | 0.55 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 14.00 | 0.51 | 0.52 | 0.52 | 0.52 | -0.08 | -13.34% | 0.04 | 3,027 | 7,282 | 0.91 | 0.43 | 0.24 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 14.50 | 0.36 | 0.38 | 0.37 | 0.38 | -0.04 | -9.53% | 0.03 | 683 | 6,940 | 0.94 | 0.34 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 15.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.09 | -25.00% | 0.02 | 3,341 | 2,844 | 0.98 | 0.26 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 15.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.04 | -15.39% | 0.01 | 737 | 319 | 1.03 | 0.21 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 784 | 567 | 1.09 | 0.16 | 0.12 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 16.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 915 | 150 | 1.15 | 0.13 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 728 | 427 | 1.18 | 0.10 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 154 | 15 | 1.29 | 0.06 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 57 | 1.43 | 0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 37 | 146 | 1.54 | 0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 21 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST | |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 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 | 0.52 | 0.26 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.76 | 0.38 | 0.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 1.67 | 0.84 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.27 | 0.64 | % | 0.12 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.67 | 0.84 | % | 0.14 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 8 | 8.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 91 | 5.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 450 | 2.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,023 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 5,988 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 1,125 | 1.27 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 557 | 1,577 | 1.11 | -0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 235 | 422 | 0.99 | -0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 730 | 2,411 | 0.89 | -0.05 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 149 | 900 | 0.80 | -0.09 | 0.09 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.11 | -57.90% | 0.01 | 358 | 401 | 0.80 | -0.13 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 12.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.18 | -48.65% | 0.02 | 382 | 165 | 0.81 | -0.21 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 13.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.18 | -32.73% | 0.03 | 1,133 | 577 | 0.82 | -0.32 | 0.24 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 13.50 | 0.57 | 0.61 | 0.59 | 0.57 | -0.28 | -32.95% | 0.04 | 1,241 | 187 | 0.86 | -0.45 | 0.25 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 14.00 | 0.88 | 0.93 | 0.91 | 0.86 | -0.29 | -25.22% | 0.07 | 156 | 277 | 0.99 | -0.57 | 0.24 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 14.50 | 1.24 | 1.28 | 1.26 | 1.21 | -0.34 | -21.94% | 0.09 | 49 | 8 | 0.94 | -0.66 | 0.21 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 15.00 | 1.43 | 1.94 | 1.69 | 1.53 | -0.43 | -21.94% | 0.11 | 46 | 2 | 1.61 | -0.74 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 15.50 | 1.98 | 2.17 | 2.08 | % | 0.13 | 0 | 0 | 1.55 | -0.79 | 0.15 | -0.04 | 9/19/2025 3:59:55 PM EST | |||
| 16.00 | 2.30 | 2.62 | 2.46 | 6.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.58 | -0.84 | 0.12 | -0.04 | 8/29/2025 | 9/19/2025 3:59:55 PM EST |
| 16.50 | 2.73 | 3.10 | 2.92 | % | 0.18 | 0 | 0 | 1.27 | -0.87 | 0.10 | -0.03 | 9/19/2025 3:59:55 PM EST | |||
| 17.00 | 3.45 | 3.60 | 3.53 | % | 0.21 | 0 | 0 | 1.36 | -0.90 | 0.08 | -0.03 | 9/19/2025 3:59:55 PM EST | |||
| 18.00 | 4.35 | 4.50 | 4.43 | % | 0.25 | 0 | 0 | 1.50 | -0.94 | 0.05 | -0.02 | 9/19/2025 3:59:55 PM EST | |||
| 19.00 | 5.35 | 5.50 | 5.43 | % | 0.29 | 0 | 0 | 1.17 | -0.97 | 0.03 | -0.01 | 9/19/2025 3:59:55 PM EST | |||
| 20.00 | 6.35 | 6.50 | 6.43 | % | 0.32 | 0 | 0 | 1.89 | -0.98 | 0.02 | -0.01 | 9/19/2025 3:59:55 PM EST | |||
| 21.00 | 7.30 | 7.45 | 7.38 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 22.00 | 8.30 | 8.45 | 8.38 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 23.00 | 9.30 | 9.45 | 9.38 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 24.00 | 10.35 | 11.30 | 10.83 | % | 0.45 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 25.00 | 11.30 | 11.45 | 11.38 | % | 0.46 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 26.00 | 12.20 | 12.85 | 12.53 | % | 0.48 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 27.00 | 13.35 | 14.10 | 13.73 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST |