Options Chain for CLEANSPARK INC COM NEW (CLSK) - $7.84 as of 3/28/2025 2:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.25 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 5.10 | 5.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 4.05 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 2.77 | 3.40 | % | 0 | 0 | 1.40 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 2.36 | 2.41 | 2.40 | -0.58 | -19.47% | 36 | 1 | 0.95 | 0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.64 | 1.67 | 1.64 | -0.86 | -34.40% | 78 | 19 | 0.95 | 0.76 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 1.06 | 1.10 | 1.09 | -0.40 | -26.85% | 206 | 71 | 0.93 | 0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.67 | 0.70 | 0.70 | -0.27 | -27.84% | 397 | 1,020 | 0.93 | 0.45 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.41 | 0.44 | 0.44 | -0.19 | -30.16% | 222 | 1,987 | 0.95 | 0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.28 | 0.29 | 0.29 | -0.09 | -23.69% | 128 | 629 | 0.96 | 0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.19 | 0.20 | 0.20 | -0.08 | -28.58% | 435 | 8,051 | 0.99 | 0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.13 | 0.16 | 0.13 | -0.07 | -35.00% | 308 | 951 | 1.03 | 0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.09 | 0.12 | 0.10 | -0.06 | -37.50% | 44 | 497 | 1.06 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 26 | 10,327 | 1.07 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.07 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.19 | 0.06 | -0.02 | -25.00% | 1 | 203 | 1.32 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 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 | 0.22 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.04 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.04 | 0.23 | % | 0 | 0 | 1.24 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.16 | 0.20 | 0.19 | +0.01 | +5.56% | 195 | 12 | 1.00 | -0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.42 | 0.45 | 0.43 | +0.15 | +53.58% | 371 | 205 | 0.97 | -0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.85 | 0.88 | 0.86 | +0.26 | +43.34% | 169 | 114 | 0.95 | -0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 1.45 | 1.49 | 1.47 | +0.44 | +42.72% | 70 | 111 | 0.95 | -0.55 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 2.20 | 2.24 | 2.21 | +0.54 | +32.34% | 70 | 178 | 0.96 | -0.67 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 3.00 | 3.10 | 3.06 | +0.54 | +21.43% | 933 | 104 | 0.97 | -0.76 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 3.95 | 4.00 | 3.96 | +0.71 | +21.85% | 28 | 1,325 | 1.02 | -0.82 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 4.85 | 4.95 | 4.90 | +0.70 | +16.67% | 40 | 20 | 1.02 | -0.86 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 5.85 | 5.95 | 5.88 | +1.36 | +30.09% | 15 | 10 | 1.10 | -0.89 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 6.80 | 6.90 | 5.47 | 0.00 | 0.00% | 0 | 58 | 1.28 | -0.91 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 7.65 | 8.00 | % | 0 | 0 | 1.56 | -0.93 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 8.70 | 9.00 | % | 0 | 0 | 1.65 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST |