Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.00 as of 5/13/2025 8:23:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.05 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 2.00 | 7.50 | 8.45 | 5.30 | 0.00 | 0.00% | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 7.00 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 504 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 6.00 | 6.15 | 6.05 | +0.05 | +0.84% | 25 | 657 | 1.43 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 5.05 | 5.15 | 4.85 | +0.25 | +5.44% | 7 | 1,213 | 1.22 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 4.15 | 4.25 | 3.85 | 0.00 | 0.00% | 2 | 501 | 0.97 | 0.94 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 3.30 | 3.40 | 3.19 | +0.28 | +9.63% | 209 | 6,123 | 0.91 | 0.88 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 2.56 | 2.60 | 2.55 | +0.26 | +11.36% | 218 | 4,667 | 0.86 | 0.79 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 1.94 | 1.99 | 1.96 | +0.24 | +13.96% | 80 | 2,695 | 0.86 | 0.69 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 1.46 | 1.53 | 1.44 | +0.20 | +16.13% | 10,017 | 8,928 | 0.87 | 0.58 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 1.11 | 1.15 | 1.13 | +0.18 | +18.95% | 236 | 6,530 | 0.88 | 0.49 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.88 | 0.91 | 0.88 | +0.13 | +17.34% | 290 | 9,884 | 0.91 | 0.40 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.70 | 0.74 | 0.70 | +0.10 | +16.67% | 51 | 6,856 | 0.94 | 0.33 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 0.55 | 0.60 | 0.60 | +0.10 | +20.00% | 122 | 2,938 | 0.97 | 0.27 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.47 | 0.52 | 0.50 | +0.08 | +19.05% | 699 | 24,376 | 1.01 | 0.22 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 0.39 | 0.45 | 0.41 | +0.04 | +10.82% | 78 | 7,596 | 1.04 | 0.17 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 0.33 | 0.42 | 0.34 | +0.04 | +13.34% | 73 | 9,135 | 1.08 | 0.14 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 18.00 | 0.08 | 0.35 | 0.31 | +0.02 | +6.90% | 15 | 1,479 | 0.93 | 0.12 | 0.05 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 19.00 | 0.16 | 0.33 | 0.24 | -0.01 | -4.00% | 4 | 1,725 | 1.07 | 0.09 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.20 | 0.29 | 0.26 | +0.04 | +18.19% | 639 | 34,020 | 1.15 | 0.07 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 21.00 | 0.20 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 581 | 1.23 | 0.06 | 0.03 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 22.00 | 0.20 | 0.31 | 0.17 | +0.03 | +21.43% | 6 | 4,812 | 1.24 | 0.04 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 23.00 | 0.12 | 0.24 | 0.17 | 0.00 | 0.00% | 35 | 1,528 | 1.19 | 0.04 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 24.00 | 0.09 | 0.47 | 0.17 | 0.00 | 0.00% | 0 | 2,161 | 1.29 | 0.03 | 0.02 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 664 | 48,513 | 1.24 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 26.00 | 0.12 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 398 | 1.53 | 0.02 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 27.00 | 0.06 | 0.22 | 0.15 | +0.03 | +25.00% | 62 | 1,684 | 1.21 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 28.00 | 0.09 | 0.17 | 0.10 | 0.00 | 0.00% | 5 | 595 | 1.56 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.37 | 0.09 | 0.00 | 0.00% | 0 | 690 | 1.46 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.13 | 0.12 | -0.03 | -20.00% | 4 | 14,666 | 1.42 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 31.00 | 0.04 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 634 | 1.34 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 32.00 | 0.07 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 1,997 | 1.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 33.00 | 0.03 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 702 | 1.33 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:50 PM EST |
| 34.00 | 0.03 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 842 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.10 | 0.06 | +0.05 | +500.00% | 49 | 4,363 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 627 | 127,700 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 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 | 0.06 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 161 | 1.19 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.02 | 0.57 | 0.07 | -0.02 | -22.23% | 953 | 4,410 | 1.35 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.11 | 0.16 | 0.13 | -0.02 | -13.34% | 49 | 2,082 | 0.93 | -0.06 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.26 | 0.29 | 0.29 | -0.04 | -12.13% | 12 | 1,994 | 0.88 | -0.12 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.50 | 0.52 | 0.52 | -0.11 | -17.46% | 89 | 1,612 | 0.85 | -0.21 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.87 | 0.90 | 0.91 | -0.20 | -18.02% | 84 | 1,219 | 0.84 | -0.31 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 1.39 | 1.42 | 1.41 | -0.20 | -12.43% | 216 | 4,531 | 0.85 | -0.42 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 2.02 | 2.08 | 2.08 | -0.62 | -22.97% | 1 | 788 | 0.87 | -0.51 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 2.77 | 2.82 | 2.81 | -0.27 | -8.77% | 2 | 2,977 | 0.90 | -0.60 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 3.60 | 3.65 | 3.75 | -0.24 | -6.02% | 1 | 2,348 | 0.95 | -0.67 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 4.45 | 4.55 | 4.85 | 0.00 | 0.00% | 0 | 580 | 0.97 | -0.73 | 0.08 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 5.35 | 5.45 | 5.75 | 0.00 | 0.00% | 0 | 2,196 | 1.00 | -0.78 | 0.07 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 6.30 | 6.40 | 7.35 | 0.00 | 0.00% | 0 | 151 | 1.06 | -0.83 | 0.06 | -0.01 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 7.20 | 7.35 | 9.70 | 0.00 | 0.00% | 0 | 767 | 0.98 | -0.86 | 0.05 | -0.01 | 4/11/2025 | 5/13/2025 3:59:50 PM EST |
| 18.00 | 8.15 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 269 | 1.33 | -0.88 | 0.05 | -0.01 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 19.00 | 9.10 | 9.25 | 11.43 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.91 | 0.04 | -0.01 | 2/27/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 10.10 | 10.40 | 11.40 | 0.00 | 0.00% | 0 | 2,612 | 1.15 | -0.93 | 0.03 | 0.00 | 4/24/2025 | 5/13/2025 3:59:50 PM EST |
| 21.00 | 11.05 | 11.45 | 12.20 | 0.00 | 0.00% | 0 | 285 | 1.73 | -0.94 | 0.03 | 0.00 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 22.00 | 12.00 | 12.25 | 14.55 | 0.00 | 0.00% | 0 | 1,903 | 1.63 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/13/2025 3:59:50 PM EST |
| 23.00 | 12.95 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.96 | 0.02 | 0.00 | 2/18/2025 | 5/13/2025 3:59:50 PM EST |
| 24.00 | 13.80 | 14.35 | 15.15 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 14.75 | 15.35 | 15.85 | 0.00 | 0.00% | 0 | 448 | 1.88 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 5/13/2025 3:59:50 PM EST |
| 26.00 | 15.80 | 16.30 | % | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 27.00 | 16.85 | 17.15 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 11/20/2024 | 5/13/2025 3:59:50 PM EST |
| 28.00 | 17.90 | 18.15 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 5/13/2025 3:59:50 PM EST |
| 29.00 | 18.55 | 19.45 | 19.50 | 0.00 | 0.00% | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 5/13/2025 3:59:50 PM EST |
| 30.00 | 19.55 | 20.35 | 22.73 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 5/13/2025 3:59:50 PM EST |
| 31.00 | 20.75 | 21.35 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 32.00 | 21.60 | 22.40 | 18.70 | 0.00 | 0.00% | 0 | 0 | 2.19 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 5/13/2025 3:59:50 PM EST |
| 33.00 | 22.95 | 23.15 | 24.90 | 0.00 | 0.00% | 0 | 4 | 2.14 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:50 PM EST |
| 34.00 | 23.50 | 24.55 | 23.95 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:50 PM EST |
| 35.00 | 24.40 | 25.75 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:50 PM EST |
| 37.00 | 26.60 | 27.85 | 29.25 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 3:59:50 PM EST |