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 | 4.45 | 4.80 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 3.45 | 3.80 | 4.55 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 4.00 | 2.44 | 2.84 | % | 0 | 0 | 1.58 | 0.94 | 0.05 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 1.87 | 1.97 | 1.94 | -0.46 | -19.17% | 2 | 37 | 1.29 | 0.85 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 1.25 | 1.29 | 1.37 | -0.27 | -16.47% | 39 | 91 | 0.95 | 0.70 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.77 | 0.80 | 0.80 | -0.29 | -26.61% | 104 | 250 | 0.94 | 0.52 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.46 | 0.49 | 0.45 | -0.25 | -35.72% | 461 | 1,046 | 0.95 | 0.36 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.27 | 0.31 | 0.28 | -0.16 | -36.37% | 151 | 1,959 | 0.96 | 0.25 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.17 | 0.21 | 0.19 | -0.10 | -34.49% | 236 | 609 | 1.00 | 0.17 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 181 | 8,252 | 1.03 | 0.12 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.07 | 0.11 | 0.10 | -0.03 | -23.08% | 97 | 908 | 1.06 | 0.09 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 30 | 523 | 1.14 | 0.06 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 9 | 10,307 | 1.16 | 0.05 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.03 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 51 | 1.57 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 202 | 1.66 | 0.01 | 0.01 | 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 | 0.50 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 4.00 | 0.06 | 0.08 | % | 0 | 0 | 1.14 | -0.06 | 0.05 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.21 | 0.24 | 0.23 | +0.04 | +21.06% | 46 | 206 | 1.00 | -0.15 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.00 | 0.52 | 0.55 | 0.54 | +0.11 | +25.59% | 70 | 548 | 0.95 | -0.30 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 1.03 | 1.06 | 1.06 | +0.20 | +23.26% | 45 | 244 | 0.94 | -0.48 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 1.63 | 1.75 | 1.74 | +0.27 | +18.37% | 56 | 141 | 0.90 | -0.64 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 2.37 | 2.57 | 2.50 | +0.29 | +13.13% | 50 | 168 | 0.80 | -0.75 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 3.40 | 3.50 | 3.34 | +0.28 | +9.15% | 82 | 986 | 0.99 | -0.83 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 4.35 | 4.45 | 4.33 | +0.37 | +9.35% | 7 | 1,353 | 1.03 | -0.88 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 5.30 | 5.40 | 5.25 | +0.35 | +7.15% | 11 | 60 | 1.04 | -0.91 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 6.05 | 6.35 | 5.88 | 0.00 | 0.00% | 0 | 25 | 1.21 | -0.94 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 7.25 | 7.40 | 5.47 | 0.00 | 0.00% | 0 | 58 | 1.32 | -0.95 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 8.10 | 8.40 | % | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 9.05 | 9.35 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST |