Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.36 as of 5/27/2025 2:53:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.75 | 8.85 | 8.72 | 0.00 | 0.00% | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 2.00 | 7.60 | 8.05 | 5.30 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:56 PM EST |
| 3.00 | 6.75 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 501 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 4.00 | 5.80 | 5.90 | 5.55 | 0.00 | 0.00% | 0 | 683 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 4.80 | 4.90 | 4.95 | +0.50 | +11.24% | 3 | 891 | 1.28 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 3.85 | 3.95 | 4.15 | +0.60 | +16.91% | 41 | 528 | 0.91 | 0.95 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 3.00 | 3.10 | 3.22 | +0.43 | +15.42% | 57 | 6,203 | 0.85 | 0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 2.26 | 2.30 | 2.50 | +0.44 | +21.36% | 262 | 4,756 | 0.86 | 0.81 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 1.64 | 1.71 | 1.70 | +0.14 | +8.98% | 662 | 2,867 | 0.86 | 0.70 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 1.22 | 1.24 | 1.25 | +0.08 | +6.84% | 2,601 | 14,626 | 0.88 | 0.58 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.91 | 0.94 | 1.03 | +0.15 | +17.05% | 292 | 16,049 | 0.91 | 0.47 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.70 | 0.72 | 0.72 | +0.02 | +2.86% | 972 | 10,792 | 0.94 | 0.38 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.55 | 0.58 | 0.60 | 0.00 | 0.00% | 561 | 7,817 | 0.98 | 0.31 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.46 | 0.47 | 0.47 | -0.02 | -4.09% | 187 | 3,675 | 1.03 | 0.26 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.37 | 0.40 | 0.38 | -0.06 | -13.64% | 257 | 23,471 | 1.06 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.30 | 0.37 | 0.34 | -0.04 | -10.53% | 183 | 7,729 | 1.11 | 0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.28 | 0.33 | 0.31 | -0.01 | -3.13% | 98 | 10,224 | 1.16 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 0.24 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 1,630 | 1.20 | 0.14 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.21 | 0.27 | 0.24 | -0.04 | -14.29% | 108 | 2,393 | 1.25 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.20 | 0.23 | 0.23 | -0.03 | -11.54% | 437 | 34,779 | 1.27 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 0.17 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 581 | 1.32 | 0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.22 | 0.19 | -0.06 | -24.00% | 20 | 4,771 | 1.35 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,511 | 1.43 | 0.06 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 0.15 | 0.19 | 0.17 | -0.02 | -10.53% | 1 | 2,063 | 1.41 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.14 | 0.17 | 0.17 | -0.01 | -5.56% | 1,018 | 46,710 | 1.49 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 0.13 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 399 | 1.47 | 0.04 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 0.12 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 1,664 | 1.50 | 0.04 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 593 | 1.78 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 675 | 1.83 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.09 | 0.14 | 0.12 | -0.03 | -20.00% | 301 | 14,854 | 1.57 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 633 | 1.65 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 0.09 | 0.13 | 0.10 | -0.02 | -16.67% | 10 | 1,949 | 1.61 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 712 | 1.85 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 840 | 1.92 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.11 | +0.01 | +10.00% | 2 | 4,328 | 1.89 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 115 | 124,894 | 1.66 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 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 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 4 | 3.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 3.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 4.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 157 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 0.01 | 0.08 | 0.02 | -0.04 | -66.67% | 1 | 3,916 | 1.06 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 12 | 2,049 | 0.90 | -0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.19 | 0.21 | 0.20 | -0.11 | -35.49% | 3 | 2,463 | 0.90 | -0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.43 | 0.45 | 0.45 | -0.18 | -28.58% | 543 | 2,451 | 0.87 | -0.19 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.82 | 0.84 | 0.81 | -0.28 | -25.69% | 231 | 1,895 | 0.87 | -0.30 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 1.36 | 1.46 | 1.26 | -0.46 | -26.75% | 35 | 4,398 | 0.89 | -0.42 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 2.05 | 2.08 | 1.97 | -0.42 | -17.58% | 6 | 3,293 | 0.91 | -0.53 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 2.84 | 2.87 | 2.77 | +0.48 | +20.97% | 60 | 3,004 | 0.95 | -0.62 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 3.65 | 3.75 | 3.47 | -0.78 | -18.36% | 4 | 2,396 | 0.99 | -0.69 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 4.55 | 4.65 | 4.85 | +0.18 | +3.86% | 32 | 580 | 1.03 | -0.74 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 5.50 | 5.55 | 6.15 | 0.00 | 0.00% | 0 | 2,045 | 1.12 | -0.78 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 6.40 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 152 | 1.11 | -0.81 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 7.40 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 743 | 1.20 | -0.84 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 8.35 | 8.45 | 8.90 | 0.00 | 0.00% | 0 | 269 | 1.23 | -0.86 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 9.30 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.88 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 10.30 | 10.45 | 10.35 | -0.05 | -0.49% | 3 | 2,600 | 1.31 | -0.89 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 11.25 | 11.40 | 11.65 | -0.55 | -4.51% | 75 | 285 | 1.41 | -0.91 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 12.25 | 12.45 | 14.55 | 0.00 | 0.00% | 0 | 1,903 | 1.40 | -0.92 | 0.03 | -0.01 | 4/17/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 13.20 | 13.45 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.94 | 0.03 | -0.01 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 14.25 | 14.35 | 15.15 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.94 | 0.02 | -0.01 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 15.20 | 15.35 | 15.60 | -0.25 | -1.58% | 5 | 448 | 1.48 | -0.95 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 16.20 | 16.40 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.00 | 17.20 | 17.35 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 11/20/2024 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 18.15 | 18.35 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 11/20/2024 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 19.15 | 19.35 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 1/29/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 20.15 | 20.30 | 22.73 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 21.15 | 21.35 | % | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 32.00 | 22.00 | 22.30 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 23.10 | 23.30 | 24.90 | 0.00 | 0.00% | 0 | 4 | 1.94 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 24.15 | 24.35 | 23.95 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 24.95 | 25.30 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 5/27/2025 1:58:56 PM EST |
| 37.00 | 26.80 | 27.30 | 29.25 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:56 PM EST |