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 | 5.65 | 5.75 | 6.65 | 0.00 | 0.00% | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 2.00 | 4.65 | 4.75 | 5.15 | 0.00 | 0.00% | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 3.00 | 3.65 | 3.80 | 4.91 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 3.50 | 2.85 | 3.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 2.68 | 2.83 | 4.25 | 0.00 | 0.00% | 0 | 2,866 | 1.99 | 0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 4.50 | 1.90 | 2.32 | 2.35 | -0.21 | -8.21% | 1 | 0 | 3.19 | 0.98 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 5.00 | 1.75 | 1.81 | 1.89 | -0.21 | -10.00% | 14 | 180 | 1.14 | 0.92 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 1.09 | 1.45 | 1.44 | -0.28 | -16.28% | 12 | 2 | 1.71 | 0.86 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 0.95 | 0.98 | 1.07 | -0.29 | -21.33% | 16 | 1,641 | 0.97 | 0.75 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.63 | 0.66 | 0.67 | -0.27 | -28.73% | 45 | 191 | 0.93 | 0.61 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.39 | 0.43 | 0.42 | -0.28 | -40.00% | 1,384 | 4,960 | 0.91 | 0.45 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.23 | 0.26 | 0.26 | -0.21 | -44.69% | 137 | 264 | 0.90 | 0.31 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.14 | 0.17 | 0.15 | -0.17 | -53.13% | 525 | 5,071 | 0.93 | 0.21 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.09 | 0.11 | 0.10 | -0.09 | -47.37% | 299 | 389 | 0.96 | 0.15 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.06 | 0.08 | 0.06 | -0.08 | -57.15% | 563 | 13,090 | 1.01 | 0.11 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 0.03 | 0.06 | 0.07 | -0.02 | -22.23% | 3 | 508 | 1.11 | 0.08 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.04 | 0.06 | 0.04 | -0.04 | -50.00% | 885 | 11,362 | 1.16 | 0.06 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 8 | 220 | 1.25 | 0.04 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 86 | 11,544 | 1.28 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 0.02 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 164 | 7,194 | 1.39 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 7 | 1,368 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 6 | 11,159 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 43 | 11,517 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 164 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 75 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 23 | 3.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 69 | 3.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,008 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 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 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 593 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.23 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 331 | 2.82 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.19 | % | 0 | 0 | 2.10 | -0.02 | 0.04 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 164 | 1.03 | -0.08 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 0.11 | 0.13 | 0.12 | +0.03 | +33.34% | 30 | 21 | 0.99 | -0.14 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 0.22 | 0.25 | 0.24 | +0.08 | +50.00% | 59 | 3,494 | 0.95 | -0.25 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.41 | 0.44 | 0.43 | +0.15 | +53.58% | 334 | 1,210 | 0.93 | -0.39 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.67 | 0.70 | 0.69 | +0.19 | +38.00% | 68 | 4,359 | 0.91 | -0.55 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 1.00 | 1.24 | 0.98 | +0.19 | +24.06% | 16 | 820 | 0.89 | -0.69 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 1.41 | 1.85 | 1.42 | +0.35 | +32.71% | 327 | 2,994 | 0.92 | -0.79 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 1.85 | 1.91 | 1.50 | 0.00 | 0.00% | 0 | 212 | 0.96 | -0.85 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 2.32 | 2.38 | 2.35 | +0.39 | +19.90% | 159 | 2,900 | 1.00 | -0.89 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 2.80 | 2.88 | 2.40 | 0.00 | 0.00% | 0 | 34 | 1.08 | -0.92 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 3.25 | 3.40 | 3.25 | +0.38 | +13.24% | 39 | 1,774 | 1.32 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 3.75 | 3.85 | 3.71 | +0.37 | +11.08% | 1 | 22 | 1.44 | -0.96 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 4.25 | 4.35 | 4.31 | +0.45 | +11.66% | 44 | 2,803 | 1.54 | -0.97 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 4.75 | 4.85 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 5.25 | 5.35 | 5.30 | +0.42 | +8.61% | 10 | 305 | 1.74 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 5.75 | 5.85 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.00 | 6.25 | 6.35 | 5.79 | 0.00 | 0.00% | 0 | 480 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 7.25 | 8.45 | 6.87 | 0.00 | 0.00% | 0 | 112 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 8.25 | 8.35 | 6.80 | 0.00 | 0.00% | 0 | 22 | 2.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 9.25 | 9.35 | 7.47 | 0.00 | 0.00% | 0 | 31 | 2.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 10.25 | 10.35 | 9.43 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 11.25 | 11.35 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 12.25 | 12.35 | 11.35 | 0.00 | 0.00% | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 13.25 | 13.35 | 11.35 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |