Options Chain for CLEANSPARK INC COM NEW (CLSK) - $20.29 as of 10/14/2025 4:14:49 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
2.00 19.50 20.60 20.05 17.73 0.00 0.00% 10.03 0 57 0.00 1.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
3.00 18.55 19.60 19.08 18.32 +1.27 +7.45% 6.36 1 51 0.00 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
4.00 17.55 18.55 18.05 16.55 +1.04 +6.71% 4.51 7 71 0.00 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
5.00 16.55 17.55 17.05 17.30 +2.20 +14.57% 3.41 88 66 0.00 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
6.00 15.55 16.55 16.05 16.35 +2.55 +18.48% 2.68 16 42 0.00 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
7.00 14.55 15.55 15.05 15.19 +2.24 +17.30% 2.15 11 61 0.00 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
8.00 13.55 14.55 14.05 14.55 +2.50 +20.75% 1.76 2 104 9.78 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
8.50 12.90 14.05 13.48 14.10 +2.62 +22.83% 1.59 8 81 9.26 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
9.00 12.40 13.20 12.80 13.55 +2.50 +22.63% 1.42 6 438 7.21 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
9.50 12.00 13.05 12.53 12.55 +2.00 +18.96% 1.32 6 203 8.33 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
10.00 11.90 12.10 12.00 11.95 +2.20 +22.57% 1.20 77 4,151 7.52 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
10.50 11.05 12.10 11.58 12.10 +3.29 +37.35% 1.10 15 109 7.65 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
11.00 10.65 11.05 10.85 11.00 +2.07 +23.18% 0.99 74 2,773 7.42 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
11.50 10.05 11.15 10.60 10.70 +2.15 +25.15% 0.92 1 113 7.04 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
12.00 9.90 10.05 9.98 10.02 +2.22 +28.47% 0.83 2,949 17,895 6.67 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
12.50 8.95 9.60 9.28 7.22 0.00 0.00% 0.74 0 773 4.24 1.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
13.00 8.70 9.10 8.90 9.00 +2.05 +29.50% 0.68 152 5,848 3.99 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
13.50 8.05 8.95 8.50 8.46 +2.22 +35.58% 0.63 73 497 5.11 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
14.00 7.80 8.10 7.95 7.95 +1.85 +30.33% 0.57 111 3,304 3.52 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
14.50 7.20 7.70 7.45 7.82 +2.57 +48.96% 0.51 33 1,236 4.67 1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
15.00 6.95 7.05 7.00 7.05 +1.85 +35.58% 0.47 189 7,727 3.07 1.00 0.01 -0.01 10/14/2025 10/14/2025 3:59:56 PM EST
15.50 6.20 6.80 6.50 6.33 +1.95 +44.53% 0.42 64 521 2.86 0.99 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
16.00 5.85 6.55 6.20 5.80 +1.78 +44.28% 0.39 239 2,566 2.65 0.98 0.02 -0.03 10/14/2025 10/14/2025 3:59:56 PM EST
16.50 5.10 6.15 5.63 5.90 +2.46 +71.52% 0.34 102 6,007 3.90 0.97 0.02 -0.03 10/14/2025 10/14/2025 3:59:56 PM EST
17.00 5.00 5.10 5.05 5.10 +1.89 +58.88% 0.30 244 1,952 3.43 0.96 0.03 -0.05 10/14/2025 10/14/2025 3:59:56 PM EST
17.50 4.20 4.70 4.45 4.85 +2.66 +121.47% 0.25 31 193 2.19 0.94 0.04 -0.06 10/14/2025 10/14/2025 3:59:56 PM EST
18.00 3.75 4.45 4.10 4.00 +1.67 +71.68% 0.23 421 9,703 1.65 0.92 0.05 -0.08 10/14/2025 10/14/2025 3:59:56 PM EST
18.50 3.25 4.00 3.63 4.20 +1.92 +84.22% 0.20 641 1,795 2.58 0.89 0.06 -0.10 10/14/2025 10/14/2025 3:59:56 PM EST
19.00 2.75 3.45 3.10 2.85 +1.24 +77.02% 0.16 364 3,548 1.29 0.86 0.07 -0.12 10/14/2025 10/14/2025 3:59:56 PM EST
19.50 2.50 3.00 2.75 2.81 +1.36 +93.80% 0.14 416 718 1.47 0.82 0.09 -0.14 10/14/2025 10/14/2025 3:59:56 PM EST
20.00 2.30 2.50 2.40 2.50 +1.33 +113.68% 0.12 8,125 9,865 1.61 0.77 0.10 -0.16 10/14/2025 10/14/2025 3:59:56 PM EST
20.50 1.81 2.15 1.98 2.00 +1.04 +108.34% 0.10 2,296 1,507 1.43 0.71 0.11 -0.17 10/14/2025 10/14/2025 3:59:56 PM EST
21.00 1.65 1.88 1.77 1.80 +1.04 +136.85% 0.08 4,337 9,851 1.62 0.65 0.12 -0.19 10/14/2025 10/14/2025 3:59:56 PM EST
21.50 1.37 1.59 1.48 1.45 +0.83 +133.88% 0.07 3,716 5,278 1.57 0.59 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
22.00 1.20 1.35 1.28 1.26 +0.76 +152.00% 0.06 5,802 3,551 1.63 0.52 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
22.50 0.97 1.09 1.03 0.96 +0.58 +152.64% 0.05 1,693 2,087 1.59 0.46 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
23.00 0.71 1.05 0.88 0.81 +0.46 +131.43% 0.04 1,041 7,304 1.64 0.40 0.12 -0.19 10/14/2025 10/14/2025 3:59:56 PM EST
23.50 0.61 0.75 0.68 0.70 +0.42 +150.00% 0.03 690 434 1.59 0.34 0.12 -0.18 10/14/2025 10/14/2025 3:59:56 PM EST
24.00 0.53 0.61 0.57 0.56 +0.35 +166.67% 0.02 872 1,276 1.63 0.29 0.11 -0.17 10/14/2025 10/14/2025 3:59:56 PM EST
24.50 0.36 0.48 0.42 0.60 +0.40 +200.00% 0.02 92 157 1.56 0.25 0.10 -0.16 10/14/2025 10/14/2025 3:59:56 PM EST
25.00 0.31 0.41 0.36 0.38 +0.23 +153.34% 0.01 3,457 3,088 1.62 0.21 0.09 -0.15 10/14/2025 10/14/2025 3:59:56 PM EST
26.00 0.21 0.34 0.28 0.25 +0.13 +108.34% 0.01 456 671 1.74 0.15 0.07 -0.12 10/14/2025 10/14/2025 3:59:56 PM EST
27.00 0.13 0.20 0.17 0.17 +0.09 +112.50% 0.01 491 799 1.70 0.11 0.05 -0.10 10/14/2025 10/14/2025 3:59:56 PM EST
28.00 0.10 0.15 0.13 0.14 +0.06 +75.00% 0.00 752 438 1.81 0.08 0.04 -0.08 10/14/2025 10/14/2025 3:59:56 PM EST
28.50 0.02 0.12 0.07 0.11 +0.06 +120.00% 0.00 2,033 768 1.59 0.07 0.04 -0.08 10/14/2025 10/14/2025 3:59:56 PM EST
29.00 0.03 0.31 0.17 0.11 +0.06 +120.00% 0.01 160 182 1.96 0.06 0.03 -0.07 10/14/2025 10/14/2025 3:59:56 PM EST
30.00 0.03 0.09 0.06 0.10 +0.06 +150.00% 0.00 624 942 1.84 0.05 0.03 -0.07 10/14/2025 10/14/2025 3:59:56 PM EST
31.00 0.05 0.25 0.15 0.06 +0.05 +500.00% 0.00 48 22 3.07 0.02 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
32.00 0.00 0.06 0.03 0.06 -0.11 -64.71% 0.00 2 134 2.23 0.02 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
33.00 0.00 0.26 0.13 0.03 +0.02 +200.00% 0.00 39 14 2.23 0.01 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
34.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 48 4 2.44 0.01 0.01 -0.01 10/14/2025 10/14/2025 3:59:56 PM EST
35.00 0.01 0.05 0.03 0.01 0.00 0.00% 0.00 45 14 2.32 0.01 0.01 -0.01 10/14/2025 10/14/2025 3:59:56 PM EST
36.00 0.00 0.04 0.02 0.01 0.00 0.00% 0.00 60 5 2.60 0.00 0.00 -0.01 10/14/2025 10/14/2025 3:59:56 PM EST
37.00 0.00 0.04 0.02 0.01 0.00 0.00% 0.00 67 4 2.72 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
38.00 0.01 0.03 0.02 0.01 -0.04 -80.00% 0.00 217 216 2.56 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 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
2.00 0.00 0.01 0.01 % 0.01 0 0 0.00 0.00 0.00 0.00 10/14/2025 3:59:56 PM EST
3.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 7 0.00 0.00 0.00 0.00 9/23/2025 10/14/2025 3:59:56 PM EST
4.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 10/9/2025 10/14/2025 3:59:56 PM EST
5.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 24 0.00 0.00 0.00 0.00 10/7/2025 10/14/2025 3:59:56 PM EST
6.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 7 0.00 0.00 0.00 0.00 9/19/2025 10/14/2025 3:59:56 PM EST
7.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 1,495 0.00 0.00 0.00 0.00 9/30/2025 10/14/2025 3:59:56 PM EST
8.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 2,222 0.00 0.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
8.50 0.00 0.01 0.01 0.18 0.00 0.00% 0.00 0 2 0.00 0.00 0.00 0.00 10/7/2025 10/14/2025 3:59:56 PM EST
9.00 0.00 0.13 0.07 0.01 0.00 0.00% 0.01 2 1,042 0.00 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
9.50 0.00 0.22 0.11 0.01 0.00 0.00% 0.01 0 15 0.00 0.00 0.00 0.00 10/9/2025 10/14/2025 3:59:56 PM EST
10.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 1 2,211 0.00 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
10.50 0.00 0.07 0.04 0.03 0.00 0.00% 0.00 0 180 0.00 0.00 0.00 0.00 10/7/2025 10/14/2025 3:59:56 PM EST
11.00 0.00 0.05 0.03 0.02 0.00 0.00% 0.00 0 1,199 3.86 0.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
11.50 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 3 439 2.91 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
12.00 0.00 0.02 0.01 0.03 0.00 0.00% 0.00 0 1,703 2.98 0.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
12.50 0.00 0.08 0.04 0.01 0.00 0.00% 0.00 0 3,874 3.48 0.00 0.00 0.00 10/13/2025 10/14/2025 3:59:56 PM EST
13.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 435 2,026 2.62 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
13.50 0.00 0.08 0.04 0.02 0.00 0.00% 0.00 7 759 3.06 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
14.00 0.00 0.02 0.01 0.04 +0.02 +100.00% 0.00 7 826 2.28 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
14.50 0.01 0.27 0.14 0.02 -0.02 -50.00% 0.01 41 2,036 2.73 0.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
15.00 0.01 0.05 0.03 0.05 -0.02 -28.58% 0.00 66 1,686 2.03 0.00 0.01 -0.01 10/14/2025 10/14/2025 3:59:56 PM EST
15.50 0.01 0.15 0.08 0.02 -0.05 -71.43% 0.01 139 2,309 1.79 -0.01 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
16.00 0.00 0.05 0.03 0.04 -0.07 -63.64% 0.00 262 4,051 1.73 -0.02 0.02 -0.03 10/14/2025 10/14/2025 3:59:56 PM EST
16.50 0.03 0.09 0.06 0.05 -0.08 -61.54% 0.00 265 835 1.83 -0.03 0.02 -0.03 10/14/2025 10/14/2025 3:59:56 PM EST
17.00 0.04 0.08 0.06 0.04 -0.13 -76.48% 0.00 317 933 1.70 -0.04 0.03 -0.05 10/14/2025 10/14/2025 3:59:56 PM EST
17.50 0.08 0.09 0.09 0.09 -0.16 -64.00% 0.01 381 636 1.66 -0.06 0.04 -0.06 10/14/2025 10/14/2025 3:59:56 PM EST
18.00 0.11 0.13 0.12 0.11 -0.24 -68.58% 0.01 990 1,661 1.62 -0.08 0.05 -0.08 10/14/2025 10/14/2025 3:59:56 PM EST
18.50 0.13 0.17 0.15 0.18 -0.32 -64.00% 0.01 553 770 1.54 -0.11 0.06 -0.10 10/14/2025 10/14/2025 3:59:56 PM EST
19.00 0.19 0.24 0.22 0.22 -0.41 -65.08% 0.01 1,164 1,574 1.52 -0.14 0.07 -0.12 10/14/2025 10/14/2025 3:59:56 PM EST
19.50 0.15 0.34 0.25 0.36 -0.57 -61.29% 0.01 1,196 1,235 1.37 -0.18 0.09 -0.14 10/14/2025 10/14/2025 3:59:56 PM EST
20.00 0.41 0.45 0.43 0.44 -0.65 -59.64% 0.02 930 2,102 1.48 -0.23 0.10 -0.16 10/14/2025 10/14/2025 3:59:56 PM EST
20.50 0.50 0.87 0.69 0.48 -0.96 -66.67% 0.03 253 216 1.66 -0.29 0.11 -0.17 10/14/2025 10/14/2025 3:59:56 PM EST
21.00 0.63 1.02 0.83 0.78 -1.47 -65.34% 0.04 991 295 1.60 -0.35 0.12 -0.19 10/14/2025 10/14/2025 3:59:56 PM EST
21.50 0.81 1.08 0.95 1.01 -1.25 -55.31% 0.04 734 343 1.47 -0.41 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
22.00 1.13 1.81 1.47 1.26 -1.74 -58.00% 0.07 385 63 1.82 -0.48 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
22.50 1.28 1.84 1.56 1.28 -2.74 -68.16% 0.07 131 32 1.58 -0.54 0.13 -0.20 10/14/2025 10/14/2025 3:59:56 PM EST
23.00 1.72 2.12 1.92 1.72 -2.08 -54.74% 0.08 82 13 1.63 -0.60 0.12 -0.19 10/14/2025 10/14/2025 3:59:56 PM EST
23.50 1.76 3.00 2.38 4.50 0.00 0.00% 0.10 0 1 1.73 -0.66 0.12 -0.18 10/10/2025 10/14/2025 3:59:56 PM EST
24.00 2.05 3.30 2.68 3.52 0.00 0.00% 0.11 0 3 2.46 -0.71 0.11 -0.17 10/10/2025 10/14/2025 3:59:56 PM EST
24.50 2.40 3.60 3.00 % 0.12 0 0 2.38 -0.75 0.10 -0.16 10/14/2025 3:59:56 PM EST
25.00 2.81 3.80 3.31 3.07 -2.44 -44.29% 0.13 12 3 2.12 -0.79 0.09 -0.15 10/14/2025 10/14/2025 3:59:56 PM EST
26.00 3.70 5.10 4.40 6.90 +2.23 +47.76% 0.17 1 15 2.88 -0.85 0.07 -0.12 10/14/2025 10/14/2025 3:59:56 PM EST
27.00 4.50 5.75 5.13 % 0.19 0 0 2.63 -0.89 0.05 -0.10 10/14/2025 3:59:56 PM EST
28.00 5.60 6.80 6.20 % 0.22 0 0 2.97 -0.92 0.04 -0.08 10/14/2025 3:59:56 PM EST
28.50 6.00 7.25 6.63 % 0.23 0 0 3.00 -0.93 0.04 -0.08 10/14/2025 3:59:56 PM EST
29.00 6.55 7.85 7.20 % 0.25 0 0 3.30 -0.94 0.03 -0.07 10/14/2025 3:59:56 PM EST
30.00 7.40 8.60 8.00 % 0.27 0 0 3.05 -0.95 0.03 -0.07 10/14/2025 3:59:56 PM EST
31.00 8.50 9.90 9.20 % 0.30 0 0 3.84 -0.98 0.01 -0.02 10/14/2025 3:59:56 PM EST
32.00 9.50 10.65 10.08 11.69 -0.92 -7.30% 0.32 1 1 3.56 -0.98 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
33.00 10.40 11.70 11.05 12.58 -0.97 -7.16% 0.33 1 1 3.85 -0.99 0.01 -0.02 10/14/2025 10/14/2025 3:59:56 PM EST
34.00 11.40 12.50 11.95 14.45 0.00 0.00% 0.35 0 1 3.56 -0.99 0.01 -0.01 10/13/2025 10/14/2025 3:59:56 PM EST
35.00 12.40 13.60 13.00 15.05 0.00 0.00% 0.37 0 0 3.98 -0.99 0.01 -0.01 10/13/2025 10/14/2025 3:59:56 PM EST
36.00 13.55 14.55 14.05 % 0.39 0 0 4.01 -1.00 0.00 -0.01 10/14/2025 3:59:56 PM EST
37.00 14.45 15.60 15.03 15.82 % 0.41 1 0 4.29 -1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST
38.00 15.40 16.55 15.98 16.71 % 0.42 1 0 4.31 -1.00 0.00 0.00 10/14/2025 10/14/2025 3:59:56 PM EST