Options Chain for CLEANSPARK INC COM NEW (CLSK) - $15.10 as of 11/28/2025 8:53:29 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 | 11.65 | 12.25 | 11.95 | 12.00 | % | 3.98 | 3 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST | |
| 4.00 | 10.15 | 12.90 | 11.53 | 7.55 | 0.00 | 0.00% | 2.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 9.15 | 11.90 | 10.53 | 5.21 | 0.00 | 0.00% | 2.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 8.15 | 10.90 | 9.53 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.00 | 7.55 | 9.85 | 8.70 | 8.52 | % | 1.24 | 5 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST | |
| 7.50 | 6.65 | 9.00 | 7.83 | 2.37 | 0.00 | 0.00% | 1.04 | 0 | 2 | 7.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 6.15 | 8.50 | 7.33 | 4.70 | 0.00 | 0.00% | 0.92 | 0 | 20 | 6.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 8.50 | 5.65 | 8.00 | 6.83 | 2.00 | 0.00 | 0.00% | 0.80 | 0 | 15 | 6.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 5.10 | 7.55 | 6.33 | 6.49 | +2.38 | +57.91% | 0.70 | 1 | 27 | 6.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 9.50 | 4.80 | 6.20 | 5.50 | 5.55 | +2.17 | +64.21% | 0.58 | 21 | 32 | 3.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 4.65 | 5.35 | 5.00 | 5.07 | +2.22 | +77.90% | 0.50 | 12 | 663 | 2.22 | 0.99 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.50 | 4.15 | 4.70 | 4.43 | 4.56 | +1.61 | +54.58% | 0.42 | 42 | 35 | 2.16 | 0.99 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 3.75 | 4.20 | 3.98 | 3.85 | +1.53 | +65.95% | 0.36 | 268 | 654 | 1.64 | 0.97 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.50 | 3.15 | 3.75 | 3.45 | 3.41 | +1.23 | +56.43% | 0.30 | 178 | 442 | 1.85 | 0.96 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 2.89 | 3.25 | 3.07 | 3.13 | +1.41 | +81.98% | 0.26 | 633 | 1,973 | 1.52 | 0.94 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 2.40 | 2.80 | 2.60 | 2.43 | +1.10 | +82.71% | 0.21 | 192 | 699 | 1.19 | 0.92 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 2.19 | 2.33 | 2.26 | 2.21 | +1.18 | +114.57% | 0.17 | 989 | 1,646 | 1.18 | 0.89 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.50 | 1.61 | 1.93 | 1.77 | 1.78 | +1.00 | +128.21% | 0.13 | 584 | 1,977 | 0.79 | 0.84 | 0.14 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 1.36 | 1.51 | 1.44 | 1.42 | +0.84 | +144.83% | 0.10 | 1,559 | 2,980 | 0.92 | 0.75 | 0.18 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.50 | 1.08 | 1.19 | 1.14 | 1.13 | +0.72 | +175.61% | 0.08 | 1,175 | 733 | 0.96 | 0.65 | 0.19 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.84 | 0.91 | 0.88 | 0.88 | +0.54 | +158.83% | 0.06 | 2,919 | 1,776 | 0.98 | 0.55 | 0.19 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.50 | 0.63 | 0.70 | 0.67 | 0.67 | +0.44 | +191.31% | 0.04 | 1,960 | 229 | 1.00 | 0.46 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.32 | +188.24% | 0.03 | 2,712 | 3,945 | 0.99 | 0.38 | 0.17 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.24 | +200.00% | 0.02 | 5,849 | 120 | 1.00 | 0.30 | 0.15 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.16 | +160.00% | 0.02 | 1,133 | 652 | 1.01 | 0.24 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.16 | 0.24 | 0.20 | 0.21 | +0.15 | +250.00% | 0.01 | 523 | 1,017 | 1.05 | 0.18 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.09 | +180.00% | 0.01 | 766 | 338 | 1.06 | 0.14 | 0.09 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 18.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 0.01 | 4,784 | 153 | 1.09 | 0.11 | 0.07 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 106 | 174 | 1.26 | 0.08 | 0.06 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 28 | 21 | 1.27 | 0.06 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 1,711 | 524 | 1.23 | 0.05 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 115 | 1.47 | 0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 615 | 6,324 | 1.18 | 0.02 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 120 | 40 | 1.80 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 207 | 1.75 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 8 | 1.63 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 32 | 1.53 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 101 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 519 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.11 | -91.67% | 0.01 | 4 | 62 | 2.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.48% | 0.00 | 16 | 77 | 2.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 3.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 140 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 44 | 352 | 2.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 971 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 3,231 | 1.48 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 47 | 207 | 1.38 | -0.01 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 369 | 388 | 1.28 | -0.03 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 145 | 327 | 1.13 | -0.04 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.01 | 1,289 | 2,517 | 1.07 | -0.06 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 0.01 | 770 | 898 | 0.99 | -0.08 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.40 | -72.73% | 0.01 | 732 | 604 | 1.01 | -0.11 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.57 | -72.16% | 0.02 | 1,235 | 173 | 0.94 | -0.16 | 0.14 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.76 | -69.10% | 0.02 | 11,759 | 576 | 0.96 | -0.25 | 0.18 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.50 | 0.49 | 0.59 | 0.54 | 0.58 | -0.98 | -62.83% | 0.04 | 735 | 74 | 0.98 | -0.35 | 0.19 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.72 | 0.83 | 0.78 | 0.76 | -1.15 | -60.21% | 0.05 | 1,073 | 400 | 0.99 | -0.45 | 0.19 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.50 | 1.01 | 1.11 | 1.06 | 1.06 | -1.65 | -60.89% | 0.07 | 388 | 617 | 1.00 | -0.54 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 1.15 | 1.70 | 1.43 | 1.50 | -3.22 | -68.22% | 0.09 | 112 | 247 | 1.05 | -0.62 | 0.17 | -0.06 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.50 | 1.64 | 2.14 | 1.89 | 1.70 | -1.65 | -49.26% | 0.11 | 73 | 219 | 1.19 | -0.70 | 0.15 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 2.04 | 2.65 | 2.35 | 2.33 | -2.09 | -47.29% | 0.14 | 9 | 86 | 1.29 | -0.76 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 2.38 | 3.05 | 2.72 | 2.51 | -4.20 | -62.60% | 0.16 | 5 | 36 | 1.62 | -0.82 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 2.50 | 4.10 | 3.30 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 131 | 2.50 | -0.86 | 0.09 | -0.03 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 18.50 | 2.85 | 4.45 | 3.65 | 8.41 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.46 | -0.89 | 0.07 | -0.03 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 3.80 | 4.35 | 4.08 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.71 | -0.92 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 19.50 | 4.05 | 4.85 | 4.45 | 8.36 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.82 | -0.94 | 0.05 | -0.02 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 4.35 | 5.40 | 4.88 | 4.98 | -2.51 | -33.52% | 0.24 | 3 | 71 | 2.02 | -0.95 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 20.50 | 4.85 | 6.65 | 5.75 | 9.66 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.25 | -0.97 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 5.35 | 6.95 | 6.15 | 5.44 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.09 | -0.98 | 0.02 | -0.01 | 11/5/2025 | 11/28/2025 12:59:54 PM EST |
| 21.50 | 5.80 | 7.25 | 6.53 | % | 0.30 | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.00 | 6.30 | 7.75 | 7.03 | % | 0.32 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 7.30 | 8.25 | 7.78 | % | 0.35 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 23.00 | 7.20 | 9.60 | 8.40 | 8.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.39 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/28/2025 12:59:54 PM EST |
| 24.00 | 8.20 | 10.60 | 9.40 | % | 0.39 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 9.15 | 11.60 | 10.38 | % | 0.42 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 26.00 | 10.25 | 12.05 | 11.15 | 13.52 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 27.00 | 11.15 | 13.60 | 12.38 | % | 0.46 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 30.00 | 13.90 | 16.25 | 15.08 | % | 0.50 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |