Options Chain for CLEANSPARK INC COM NEW (CLSK) - $7.32 as of 4/7/2025 12:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.30 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:51 AM EST |
| 3.00 | 4.25 | 4.65 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 3.50 | 3.75 | 4.15 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 4.00 | 3.25 | 3.70 | % | 0 | 0 | 2.96 | 0.99 | 0.02 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 4.50 | 2.75 | 3.05 | % | 0 | 0 | 2.37 | 0.97 | 0.04 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 5.00 | 2.42 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 58 | 2.11 | 0.93 | 0.06 | -0.01 | 4/1/2025 | 4/7/2025 11:58:51 AM EST |
| 5.50 | 2.03 | 2.23 | 2.29 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.87 | 0.09 | -0.01 | 4/2/2025 | 4/7/2025 11:58:51 AM EST |
| 6.00 | 1.62 | 1.84 | 1.68 | +0.43 | +34.40% | 2 | 60 | 1.18 | 0.81 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 6.50 | 1.26 | 1.33 | 1.50 | +0.44 | +41.51% | 33 | 71 | 1.29 | 0.73 | 0.16 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 7.00 | 0.97 | 1.01 | 0.99 | +0.10 | +11.24% | 17 | 532 | 1.26 | 0.64 | 0.19 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 7.50 | 0.72 | 0.75 | 0.76 | +0.14 | +22.59% | 108 | 696 | 1.15 | 0.54 | 0.21 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 8.00 | 0.51 | 0.55 | 0.55 | +0.07 | +14.59% | 132 | 616 | 1.14 | 0.43 | 0.21 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 8.50 | 0.35 | 0.39 | 0.37 | +0.08 | +27.59% | 32 | 623 | 1.18 | 0.34 | 0.20 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 9.00 | 0.25 | 0.29 | 0.24 | +0.03 | +14.29% | 106 | 659 | 1.16 | 0.25 | 0.18 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 9.50 | 0.14 | 0.22 | 0.18 | +0.03 | +20.00% | 146 | 5,457 | 1.17 | 0.19 | 0.15 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 10.00 | 0.12 | 0.18 | 0.12 | +0.01 | +9.10% | 284 | 10,260 | 1.18 | 0.14 | 0.12 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 10.50 | 0.08 | 0.14 | 0.05 | -0.04 | -44.45% | 370 | 1,058 | 1.21 | 0.11 | 0.10 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 11.00 | 0.06 | 0.11 | 0.10 | +0.03 | +42.86% | 2 | 1,042 | 1.22 | 0.08 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 11.50 | 0.04 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 300 | 1.24 | 0.06 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 12.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 3 | 11,526 | 1.26 | 0.05 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 12.50 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.45 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 4/7/2025 11:58:51 AM EST |
| 13.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 291 | 1.49 | 0.02 | 0.03 | 0.00 | 4/2/2025 | 4/7/2025 11:58:51 AM EST |
| 13.50 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 82 | 2.47 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 4/7/2025 11:58:51 AM EST |
| 14.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 1,701 | 2.16 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 11:58:51 AM EST |
| 15.00 | 0.00 | 0.22 | 0.46 | 0.00 | 0.00% | 0 | 53 | 2.34 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 16.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 49 | 4.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 3.00 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 3.50 | 0.00 | 2.04 | % | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 4.00 | 0.00 | 1.06 | 0.08 | 0.00 | 0.00% | 0 | 49 | 5.12 | -0.01 | 0.02 | 0.00 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 4.50 | 0.00 | 1.84 | % | 0 | 0 | 6.45 | -0.03 | 0.04 | 0.00 | 4/7/2025 11:58:51 AM EST | |||
| 5.00 | 0.08 | 0.12 | 0.16 | +0.08 | +100.00% | 1 | 7 | 1.43 | -0.07 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 5.50 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 86 | 1.35 | -0.13 | 0.09 | -0.01 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 6.00 | 0.26 | 0.28 | 0.26 | 0.00 | 0.00% | 17 | 256 | 1.31 | -0.19 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 6.50 | 0.40 | 0.42 | 0.41 | -0.23 | -35.94% | 18 | 175 | 1.26 | -0.27 | 0.16 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 7.00 | 0.59 | 0.61 | 0.59 | 0.00 | 0.00% | 110 | 2,877 | 1.22 | -0.36 | 0.19 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 7.50 | 0.82 | 0.85 | 0.88 | -0.04 | -4.35% | 29 | 586 | 1.18 | -0.46 | 0.21 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 8.00 | 1.11 | 1.15 | 1.14 | -0.08 | -6.56% | 32 | 285 | 1.17 | -0.57 | 0.21 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 8.50 | 1.45 | 1.52 | 1.46 | -0.64 | -30.48% | 26 | 172 | 1.14 | -0.66 | 0.20 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 9.00 | 1.79 | 1.92 | 1.85 | -0.25 | -11.91% | 4 | 211 | 1.12 | -0.75 | 0.18 | -0.02 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 9.50 | 2.23 | 2.35 | 2.31 | -0.04 | -1.71% | 13 | 272 | 1.00 | -0.81 | 0.15 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 10.00 | 2.69 | 2.78 | 2.71 | -0.33 | -10.86% | 42 | 98 | 1.30 | -0.86 | 0.12 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 10.50 | 3.15 | 3.25 | 3.20 | -0.07 | -2.15% | 1 | 68 | 1.12 | -0.89 | 0.10 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 11.00 | 3.50 | 3.75 | 3.85 | 0.00 | 0.00% | 0 | 14 | 1.13 | -0.92 | 0.08 | -0.01 | 4/4/2025 | 4/7/2025 11:58:51 AM EST |
| 11.50 | 4.10 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 34 | 1.33 | -0.94 | 0.06 | -0.01 | 3/25/2025 | 4/7/2025 11:58:51 AM EST |
| 12.00 | 4.60 | 4.70 | 4.56 | -0.54 | -10.59% | 15 | 144 | 1.73 | -0.95 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 12.50 | 5.10 | 5.20 | 5.32 | +0.12 | +2.31% | 59 | 103 | 1.52 | -0.97 | 0.04 | 0.00 | 4/7/2025 | 4/7/2025 11:58:51 AM EST |
| 13.00 | 5.35 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 10 | 2.05 | -0.98 | 0.03 | 0.00 | 3/14/2025 | 4/7/2025 11:58:51 AM EST |
| 13.50 | 6.05 | 6.20 | 4.83 | 0.00 | 0.00% | 0 | 26 | 1.68 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 4/7/2025 11:58:51 AM EST |
| 14.00 | 6.40 | 6.85 | 6.93 | 0.00 | 0.00% | 0 | 7 | 2.58 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 4/7/2025 11:58:51 AM EST |
| 15.00 | 7.55 | 7.70 | 7.42 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 4/7/2025 11:58:51 AM EST |
| 16.00 | 8.35 | 8.85 | 7.18 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 11:58:51 AM EST |