Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.30 as of 6/13/2025 9:03:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 9.75 | 8.58 | +0.36 | +4.38% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 2.00 | 6.45 | 7.45 | 7.49 | 0.00 | 0.00% | 0 | 8 | 7.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:55 PM EST |
| 3.00 | 6.15 | 6.35 | 6.68 | -0.32 | -4.58% | 1 | 121 | 4.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 5.25 | 5.85 | 5.84 | 0.00 | 0.00% | 0 | 66 | 3.60 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 4.10 | 5.50 | 4.13 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 5.00 | 3.80 | 4.40 | 4.84 | 0.00 | 0.00% | 0 | 238 | 2.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 3.50 | 3.95 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 3.25 | 3.40 | 4.26 | 0.00 | 0.00% | 0 | 1,191 | 2.02 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 2.47 | 2.95 | 3.55 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 2.27 | 2.39 | 2.42 | -0.43 | -15.09% | 1 | 735 | 1.82 | 0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 1.79 | 2.06 | 2.65 | 0.00 | 0.00% | 0 | 215 | 1.23 | 0.96 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 1.15 | 1.77 | 1.37 | -0.48 | -25.95% | 79 | 2,814 | 0.86 | 0.92 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.73 | 0.93 | 0.92 | -0.37 | -28.69% | 243 | 789 | 0.53 | 0.83 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.52 | 0.55 | 0.53 | -0.37 | -41.12% | 1,120 | 5,231 | 0.71 | 0.66 | 0.43 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.27 | 0.29 | 0.27 | -0.27 | -50.00% | 1,783 | 1,853 | 0.68 | 0.43 | 0.45 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.12 | 0.14 | 0.14 | -0.16 | -53.34% | 9,829 | 17,874 | 0.72 | 0.25 | 0.34 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.06 | 0.08 | 0.07 | -0.08 | -53.34% | 7,369 | 5,436 | 0.78 | 0.16 | 0.23 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 2,055 | 12,352 | 0.87 | 0.10 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 165 | 2,460 | 0.98 | 0.06 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 737 | 15,182 | 1.04 | 0.04 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.02 | 0.12 | 0.04 | -0.01 | -20.00% | 10 | 3,370 | 1.94 | 0.02 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 137 | 8,481 | 1.31 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 0.01 | 0.10 | 0.04 | +0.01 | +33.34% | 5 | 412 | 1.39 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 147 | 13,458 | 1.54 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 88 | 2.14 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 247 | 8,247 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 1 | 6,214 | 1.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 73 | 2,689 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,319 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,185 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,130 | 12,228 | 2.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 449 | 3.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 478 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 670 | 4.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,294 | 5.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,460 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,429 | 5.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 748 | 5.75 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,402 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 381 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 739 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7,768 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1,476 | 4.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.29 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 2,551 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | +0.08 | +400.00% | 2 | 4,006 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.81 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 173 | 3,549 | 1.16 | -0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.01 | 0.23 | 0.03 | +0.01 | +50.00% | 100 | 200 | 1.91 | -0.04 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.03 | 0.04 | 0.05 | +0.02 | +66.67% | 255 | 5,077 | 0.78 | -0.08 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.09 | 0.10 | 0.09 | +0.05 | +125.00% | 765 | 19,497 | 0.74 | -0.17 | 0.27 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.23 | 0.24 | 0.23 | +0.09 | +64.29% | 1,604 | 7,437 | 0.72 | -0.34 | 0.43 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.43 | 0.49 | 0.45 | +0.16 | +55.18% | 1,685 | 1,869 | 0.72 | -0.57 | 0.45 | -0.03 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.81 | 0.90 | 0.79 | +0.26 | +49.06% | 815 | 6,337 | 0.78 | -0.75 | 0.34 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 1.11 | 1.35 | 1.37 | +0.63 | +85.14% | 34 | 500 | 0.59 | -0.84 | 0.23 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 1.72 | 2.05 | 1.73 | +0.60 | +53.10% | 301 | 2,366 | 1.34 | -0.90 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 2.09 | 2.29 | 2.38 | +0.64 | +36.79% | 8 | 140 | 0.62 | -0.94 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 2.69 | 2.81 | 2.76 | +0.52 | +23.22% | 26 | 3,260 | 0.83 | -0.96 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 3.10 | 3.75 | 2.41 | 0.00 | 0.00% | 0 | 179 | 1.36 | -0.98 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 3.45 | 4.40 | 3.73 | +0.87 | +30.42% | 11 | 984 | 2.12 | -0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 4.10 | 4.30 | % | 0 | 0 | 2.43 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 4.70 | 4.75 | 4.72 | +0.72 | +18.00% | 10 | 1,535 | 1.75 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 5.15 | 5.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.65 | 5.75 | 5.60 | +0.49 | +9.59% | 3 | 944 | 1.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 6.65 | 6.75 | 6.56 | 0.00 | 0.00% | 0 | 177 | 2.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 7.65 | 7.80 | 6.95 | 0.00 | 0.00% | 0 | 59 | 2.70 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 8.60 | 8.90 | 8.71 | 0.00 | 0.00% | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 9.55 | 10.00 | 10.40 | 0.00 | 0.00% | 0 | 96 | 2.71 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 10.65 | 10.80 | 9.95 | 0.00 | 0.00% | 0 | 73 | 3.23 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 21.00 | 10.85 | 12.50 | 12.45 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 3:59:55 PM EST |
| 22.00 | 12.60 | 12.80 | 14.34 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 3:59:55 PM EST |
| 23.00 | 12.80 | 14.55 | 14.05 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:55 PM EST |
| 24.00 | 13.75 | 15.65 | 15.25 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:55 PM EST |
| 25.00 | 14.45 | 16.90 | 15.37 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 26.00 | 16.40 | 17.50 | 16.45 | 0.00 | 0.00% | 0 | 6 | 5.51 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 27.00 | 17.60 | 18.95 | 17.49 | 0.00 | 0.00% | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:55 PM EST |
| 28.00 | 17.60 | 19.75 | 20.45 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/13/2025 3:59:55 PM EST |
| 29.00 | 18.40 | 20.10 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/13/2025 3:59:55 PM EST |
| 30.00 | 20.55 | 21.10 | 18.65 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/13/2025 3:59:55 PM EST |
| 31.00 | 21.25 | 22.15 | 20.45 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 6/13/2025 3:59:55 PM EST |
| 32.00 | 22.55 | 23.90 | 22.05 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 33.00 | 23.60 | 24.80 | 21.40 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 6/13/2025 3:59:55 PM EST |
| 34.00 | 24.60 | 25.90 | 23.75 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 3:59:55 PM EST |
| 35.00 | 24.80 | 26.55 | 24.25 | 0.00 | 0.00% | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 3:59:55 PM EST |