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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.30 | 9.90 | 7.79 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 3.00 | 6.20 | 7.05 | 6.25 | 0.00 | 0.00% | 0 | 3 | 8.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 3.50 | 5.75 | 6.85 | 5.77 | 0.00 | 0.00% | 0 | 2 | 8.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 4.00 | 5.55 | 6.25 | 5.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 4.50 | 4.90 | 5.70 | 5.08 | +0.26 | +5.40% | 10 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 4.65 | 4.95 | 4.60 | +0.44 | +10.58% | 10 | 11 | 6.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 4.10 | 4.55 | 3.80 | 0.00 | 0.00% | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 2.90 | 4.35 | 4.25 | 0.00 | 0.00% | 0 | 7 | 3.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 3.25 | 3.45 | 3.10 | +0.05 | +1.64% | 20 | 20 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 2.77 | 2.97 | 3.05 | +0.05 | +1.67% | 22 | 44 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 2.20 | 2.36 | 2.54 | +0.70 | +38.05% | 41 | 129 | 2.02 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 1.77 | 1.83 | 2.08 | +0.66 | +46.48% | 28 | 1,088 | 1.05 | 0.98 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 1.16 | 1.37 | 1.35 | +0.35 | +35.00% | 40 | 1,651 | 0.52 | 0.94 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.85 | 0.89 | 0.88 | +0.23 | +35.39% | 830 | 3,374 | 1.08 | 0.87 | 0.22 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 0.50 | 0.52 | 0.53 | +0.17 | +47.23% | 3,481 | 3,460 | 1.00 | 0.73 | 0.35 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.25 | 0.28 | 0.26 | +0.04 | +18.19% | 10,291 | 17,925 | 0.98 | 0.53 | 0.44 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.50 | 0.12 | 0.13 | 0.14 | -0.01 | -6.67% | 4,593 | 10,081 | 0.97 | 0.32 | 0.39 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 4,548 | 9,352 | 1.03 | 0.19 | 0.27 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 1,021 | 7,076 | 1.11 | 0.12 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 1,547 | 9,035 | 1.28 | 0.08 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 232 | 3,538 | 1.40 | 0.05 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 753 | 3,242 | 1.45 | 0.04 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 121 | 2,384 | 1.75 | 0.02 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 796 | 5,935 | 1.79 | 0.01 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 2 | 14 | 1.85 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 38 | 2,698 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 193 | 2.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 16.50 | 0.00 | 0.12 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 4.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 3.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 3.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 2.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,025 | 2.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 104 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 451 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 4 | 1,194 | 1.55 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 274 | 1,031 | 1.39 | -0.02 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 0.02 | 0.05 | 0.02 | -0.09 | -81.82% | 290 | 2,158 | 1.24 | -0.06 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.07 | 0.09 | 0.07 | -0.18 | -72.00% | 836 | 2,111 | 1.07 | -0.13 | 0.22 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 0.21 | 0.22 | 0.20 | -0.31 | -60.79% | 1,617 | 4,215 | 0.99 | -0.27 | 0.35 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.46 | 0.50 | 0.35 | -0.50 | -58.83% | 976 | 2,127 | 0.96 | -0.47 | 0.44 | -0.06 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.50 | 0.83 | 0.92 | 0.66 | -0.58 | -46.78% | 88 | 763 | 0.98 | -0.68 | 0.39 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 1.19 | 1.48 | 1.16 | -0.59 | -33.72% | 74 | 502 | 1.10 | -0.81 | 0.27 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 1.71 | 1.81 | 1.50 | -0.61 | -28.91% | 164 | 161 | 1.41 | -0.88 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 2.13 | 2.32 | 2.51 | -0.17 | -6.35% | 1 | 142 | 2.30 | -0.92 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 2.52 | 2.87 | 3.20 | 0.00 | 0.00% | 0 | 76 | 2.40 | -0.95 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 3.15 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 70 | 2.43 | -0.96 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 13.50 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 70 | 2.39 | -0.98 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 4.05 | 4.45 | 4.52 | -0.40 | -8.13% | 1 | 2 | 3.55 | -0.99 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 14.50 | 4.50 | 5.00 | % | 0 | 0 | 3.56 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 5.05 | 5.30 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 15.50 | 5.55 | 5.85 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 16.00 | 6.10 | 6.50 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 16.50 | 6.55 | 7.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 7.10 | 7.45 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |