Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.55 as of 8/29/2025 3:13:10 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 | 5.80 | 7.35 | 6.58 | 6.39 | % | 2.19 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 4.00 | 4.80 | 6.55 | 5.68 | % | 1.42 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 3.85 | 5.50 | 4.68 | 5.04 | 0.00 | 0.00% | 0.94 | 0 | 2 | 7.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 5.50 | 3.30 | 5.15 | 4.23 | % | 0.77 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 2.73 | 4.75 | 3.74 | 3.45 | 0.00 | 0.00% | 0.62 | 0 | 4 | 6.74 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 6.50 | 2.22 | 3.65 | 2.94 | 3.15 | 0.00 | 0.00% | 0.45 | 0 | 10 | 4.32 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 2.40 | 2.59 | 2.50 | 2.48 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 1.92 | 2.11 | 2.02 | 2.01 | -0.14 | -6.52% | 0.27 | 4 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 1.47 | 1.51 | 1.49 | 1.48 | -0.14 | -8.65% | 0.19 | 525 | 248 | 0.81 | 0.99 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 0.98 | 1.04 | 1.01 | 0.94 | -0.19 | -16.82% | 0.12 | 17 | 21 | 0.56 | 0.93 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.18 | -23.38% | 0.07 | 216 | 195 | 0.54 | 0.77 | 0.44 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 9.50 | 0.26 | 0.29 | 0.28 | 0.28 | -0.08 | -22.23% | 0.03 | 7,626 | 1,535 | 0.54 | 0.51 | 0.57 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 3,108 | 3,392 | 0.57 | 0.27 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.01 | 7,184 | 2,812 | 0.67 | 0.13 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 406 | 3,092 | 0.74 | 0.06 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 3,063 | 0.85 | 0.03 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 2,135 | 1.00 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 286 | 1.03 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,063 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 16 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 22 | 7.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.24 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 53 | 4.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.36 | 0.68 | 0.01 | % | 0.04 | 3 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 18.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 2.07 | 1.04 | % | 0.05 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 1.47 | 0.74 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.28 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:57 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 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.64 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.87 | 0.94 | % | 0.17 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.47 | 0.74 | % | 0.12 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 127 | 70 | 0.98 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 739 | 622 | 0.56 | -0.07 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1,327 | 1,001 | 0.55 | -0.23 | 0.44 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 9.50 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 2,415 | 833 | 0.56 | -0.49 | 0.57 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.62 | 0.68 | 0.65 | 0.66 | +0.03 | +4.77% | 0.07 | 790 | 1,362 | 0.61 | -0.73 | 0.43 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 10.50 | 1.06 | 1.11 | 1.09 | 1.09 | +0.07 | +6.87% | 0.10 | 208 | 549 | 0.68 | -0.87 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 1.54 | 1.59 | 1.57 | 1.58 | +0.22 | +16.18% | 0.14 | 124 | 295 | 0.74 | -0.94 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.50 | 2.02 | 2.07 | 2.05 | 2.06 | +0.36 | +21.18% | 0.18 | 1 | 60 | 1.01 | -0.97 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 2.52 | 2.56 | 2.54 | 2.63 | +0.20 | +8.23% | 0.21 | 3 | 96 | 1.11 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.50 | 3.00 | 3.05 | 3.03 | 3.10 | +0.24 | +8.40% | 0.24 | 22 | 51 | 1.37 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 3.50 | 3.60 | 3.55 | 3.59 | +0.30 | +9.12% | 0.27 | 2 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.50 | 4.00 | 4.10 | 4.05 | 2.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 4.50 | 4.60 | 4.55 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.50 | 5.00 | 5.10 | 5.05 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 5.50 | 5.60 | 5.55 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 15.50 | 6.00 | 6.10 | 6.05 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 6.50 | 6.60 | 6.55 | 5.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:57 PM EST |
| 16.50 | 7.00 | 7.10 | 7.05 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 7.50 | 7.60 | 7.55 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 8.00 | 8.10 | 8.05 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 8.50 | 8.60 | 8.55 | % | 0.48 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 19.00 | 9.45 | 9.60 | 9.53 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 10.50 | 10.60 | 10.55 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 21.00 | 11.50 | 11.60 | 11.55 | % | 0.55 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 22.50 | 12.95 | 13.10 | 13.03 | 12.85 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |