Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.81 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.05 | 7.15 | 7.65 | 0.00 | 0.00% | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 2.00 | 5.80 | 6.45 | 6.25 | 0.00 | 0.00% | 0 | 10 | 2.68 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 5.05 | 5.20 | 6.13 | 0.00 | 0.00% | 0 | 174 | 1.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 4.10 | 4.25 | 5.10 | 0.00 | 0.00% | 0 | 49 | 1.40 | 0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 3.20 | 3.25 | 3.65 | 0.00 | 0.00% | 0 | 277 | 0.99 | 0.93 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 2.22 | 2.43 | 2.37 | -0.73 | -23.55% | 52 | 1,334 | 0.89 | 0.85 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.64 | 1.72 | 1.77 | -0.64 | -26.56% | 9 | 984 | 0.95 | 0.73 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 1.11 | 1.16 | 1.15 | -0.45 | -28.13% | 323 | 3,847 | 0.94 | 0.59 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.76 | 0.79 | 0.80 | -0.32 | -28.58% | 541 | 5,318 | 0.96 | 0.45 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.53 | 0.56 | 0.57 | -0.17 | -22.98% | 432 | 12,620 | 0.99 | 0.34 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.39 | 0.41 | 0.43 | -0.15 | -25.87% | 518 | 11,101 | 1.04 | 0.26 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.29 | 0.31 | 0.31 | -0.14 | -31.12% | 466 | 9,574 | 1.07 | 0.20 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 0.23 | 0.25 | 0.24 | -0.12 | -33.34% | 98 | 7,568 | 1.12 | 0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 0.18 | 0.20 | 0.20 | -0.08 | -28.58% | 161 | 12,177 | 1.16 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | -0.09 | -36.00% | 141 | 6,789 | 1.21 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 0.09 | 0.14 | 0.13 | -0.09 | -40.91% | 56 | 3,671 | 1.20 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 14 | 979 | 1.25 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 18.00 | 0.06 | 0.10 | 0.10 | -0.03 | -23.08% | 3 | 3,460 | 1.26 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,185 | 1.34 | 0.06 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.09 | 0.06 | -0.06 | -50.00% | 303 | 9,672 | 1.35 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 0.04 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 381 | 1.38 | 0.04 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 0.02 | 0.13 | 0.06 | -0.07 | -53.85% | 1 | 483 | 1.42 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 23.00 | 0.02 | 0.11 | 0.07 | -0.03 | -30.00% | 9 | 780 | 1.45 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1,004 | 1.49 | 0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.01 | 0.08 | 0.04 | -0.01 | -20.00% | 2 | 2,108 | 1.44 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,434 | 1.55 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 0.01 | 0.13 | 0.35 | 0.00 | 0.00% | 0 | 749 | 1.85 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 564 | 1.89 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 0.01 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 388 | 1.77 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.02 | 0.12 | 0.02 | -0.01 | -33.34% | 2 | 2,072 | 1.72 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 120 | 1.68 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.01 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 250 | 1.72 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.01 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 377 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 744 | 2.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7,720 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 270 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,484 | 1.16 | -0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.09 | 0.11 | 0.11 | +0.06 | +120.00% | 1 | 2,600 | 1.04 | -0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.25 | 0.28 | 0.25 | +0.10 | +66.67% | 292 | 3,852 | 1.00 | -0.15 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.54 | 0.55 | 0.54 | +0.16 | +42.11% | 384 | 3,664 | 0.96 | -0.27 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.99 | 1.02 | 1.00 | +0.26 | +35.14% | 128 | 6,872 | 0.95 | -0.41 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 1.61 | 1.65 | 1.61 | +0.47 | +41.23% | 84 | 4,552 | 0.96 | -0.55 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 2.37 | 2.42 | 2.35 | +0.58 | +32.77% | 14 | 7,808 | 0.99 | -0.66 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 3.20 | 3.30 | 3.25 | +0.61 | +23.11% | 1 | 2,085 | 1.04 | -0.74 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 4.10 | 4.20 | 4.10 | +0.77 | +23.13% | 2 | 3,409 | 1.08 | -0.80 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 13.00 | 5.05 | 5.15 | 5.00 | +0.76 | +17.93% | 2 | 1,065 | 1.14 | -0.84 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 14.00 | 6.00 | 6.10 | 6.00 | -0.19 | -3.07% | 1 | 1,708 | 1.18 | -0.87 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 6.95 | 7.05 | 6.20 | 0.00 | 0.00% | 0 | 1,218 | 1.19 | -0.89 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 7.95 | 8.05 | 7.55 | 0.00 | 0.00% | 0 | 208 | 1.27 | -0.91 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 17.00 | 8.90 | 9.00 | 8.35 | 0.00 | 0.00% | 0 | 191 | 1.43 | -0.92 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 18.00 | 9.90 | 10.00 | 9.35 | 0.00 | 0.00% | 0 | 570 | 1.41 | -0.93 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 10.85 | 11.00 | 11.80 | 0.00 | 0.00% | 0 | 114 | 1.48 | -0.94 | 0.03 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 11.85 | 12.00 | 11.15 | 0.00 | 0.00% | 0 | 4,567 | 1.55 | -0.95 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 12.85 | 13.00 | 12.45 | 0.00 | 0.00% | 0 | 107 | 1.62 | -0.96 | 0.02 | 0.00 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 22.00 | 13.80 | 13.95 | 14.34 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.96 | 0.02 | 0.00 | 3/19/2025 | 5/5/2025 3:59:50 PM EST |
| 23.00 | 14.85 | 14.95 | 14.05 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 15.85 | 15.95 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 16.85 | 16.95 | 15.99 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.98 | 0.01 | 0.00 | 1/2/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 17.85 | 17.95 | 16.61 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.98 | 0.01 | 0.00 | 1/8/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 18.60 | 19.00 | 17.49 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 19.25 | 20.55 | 20.45 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 20.50 | 21.05 | 18.55 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 21.85 | 21.95 | 18.65 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 22.85 | 22.95 | 20.45 | 0.00 | 0.00% | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 23.85 | 23.95 | % | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 24.85 | 24.95 | 21.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 25.80 | 26.00 | 23.75 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 26.80 | 26.95 | 24.25 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:50 PM EST |