Options Chain for CLEANSPARK INC COM NEW (CLSK) - $7.19 as of 3/31/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.45 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 2.00 | 4.50 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 3.65 | 4.05 | 4.49 | 0.00 | 0.00% | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 3.50 | 2.93 | 3.40 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 2.54 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 4.50 | 2.06 | 2.36 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 1.66 | 1.79 | 3.40 | 0.00 | 0.00% | 0 | 9 | 3.79 | 0.99 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 1.03 | 1.34 | 1.20 | -0.41 | -25.47% | 6 | 6 | 0.82 | 0.95 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 0.77 | 0.81 | 0.77 | -0.33 | -30.00% | 8 | 339 | 1.19 | 0.84 | 0.32 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.41 | 0.44 | 0.45 | -0.37 | -45.13% | 511 | 629 | 1.12 | 0.63 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.17 | 0.18 | 0.18 | -0.29 | -61.71% | 2,287 | 548 | 1.04 | 0.37 | 0.51 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.07 | 0.07 | -0.18 | -72.00% | 7,341 | 2,621 | 1.03 | 0.19 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 3,430 | 10,962 | 1.20 | 0.09 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 718 | 2,029 | 1.40 | 0.05 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 965 | 4,899 | 1.59 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 90 | 13,349 | 1.75 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 239 | 7,721 | 1.95 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 427 | 1,603 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 287 | 2,203 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 11 | 792 | 4.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 452 | 2.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 241 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 26 | 400 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 328 | 2.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 133 | 3.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 67 | 6.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1,085 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 624 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.07 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.37 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.42 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 41 | 1 | 1.46 | -0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 0.02 | 0.04 | 0.02 | +0.01 | +100.00% | 121 | 23 | 1.33 | -0.05 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 0.07 | 0.08 | 0.09 | +0.04 | +80.00% | 1,052 | 879 | 1.16 | -0.16 | 0.32 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.20 | 0.22 | 0.21 | +0.09 | +75.00% | 1,632 | 2,065 | 1.10 | -0.37 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.45 | 0.48 | 0.47 | +0.18 | +62.07% | 314 | 1,186 | 1.04 | -0.63 | 0.51 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.83 | 0.88 | 0.81 | +0.24 | +42.11% | 250 | 1,478 | 1.06 | -0.81 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 1.30 | 1.53 | 1.35 | +0.42 | +45.17% | 234 | 2,248 | 1.12 | -0.91 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 1.78 | 2.23 | 1.88 | +0.52 | +38.24% | 225 | 1,005 | 0.15 | -0.95 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 2.27 | 2.46 | 2.24 | +0.43 | +23.76% | 26 | 384 | 1.96 | -0.98 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 2.76 | 2.84 | 2.69 | +0.37 | +15.95% | 4 | 290 | 2.40 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 3.25 | 3.35 | 3.25 | +0.45 | +16.08% | 132 | 1,144 | 2.64 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 3.75 | 3.90 | 3.75 | +0.42 | +12.62% | 5 | 119 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 4.25 | 4.35 | 4.25 | +0.44 | +11.55% | 16 | 178 | 3.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 4.75 | 4.85 | 4.65 | +1.07 | +29.89% | 2 | 48 | 3.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 5.25 | 5.35 | 5.15 | +1.13 | +28.11% | 3 | 77 | 3.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 5.70 | 5.95 | 4.70 | 0.00 | 0.00% | 0 | 43 | 4.09 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 6.25 | 6.70 | 4.55 | 0.00 | 0.00% | 0 | 4 | 3.82 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 6.75 | 6.90 | 5.42 | 0.00 | 0.00% | 0 | 3 | 3.98 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 7.15 | 7.45 | 6.10 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 14.50 | 7.65 | 7.85 | 6.65 | 0.00 | 0.00% | 0 | 2 | 5.48 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 8.25 | 8.35 | 7.10 | 0.00 | 0.00% | 0 | 11 | 4.42 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 8.70 | 8.90 | 6.43 | 0.00 | 0.00% | 0 | 32 | 4.55 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 9.20 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 16.50 | 9.60 | 10.00 | 8.55 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 10.15 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 4 | 5.85 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 10.65 | 10.90 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 11.15 | 11.50 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 19.00 | 12.10 | 12.35 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 13.10 | 13.50 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |