Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.87 as of 4/23/2025 9:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.55 | 8.65 | 5.34 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:58 PM EST |
| 3.00 | 5.55 | 7.45 | 5.92 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 3.50 | 5.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 4.00 | 4.80 | 5.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 4.50 | 4.30 | 4.50 | 4.50 | % | 4 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST | |
| 5.00 | 3.80 | 4.25 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.98 | 0.02 | 0.00 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 5.50 | 3.00 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.95 | 0.04 | 0.00 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 6.00 | 2.89 | 3.20 | 2.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.92 | 0.05 | -0.01 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 6.50 | 2.52 | 2.65 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.87 | 0.07 | -0.01 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 7.00 | 1.91 | 2.71 | 1.29 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.82 | 0.09 | -0.01 | 4/11/2025 | 4/23/2025 3:59:58 PM EST |
| 7.50 | 1.43 | 1.90 | 1.77 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.76 | 0.11 | -0.01 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 8.00 | 1.30 | 1.58 | 1.63 | +0.10 | +6.54% | 4 | 159 | 0.87 | 0.69 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 8.50 | 1.22 | 1.30 | 1.25 | +0.03 | +2.46% | 49 | 97 | 0.96 | 0.62 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 9.00 | 1.00 | 1.09 | 1.04 | +0.04 | +4.00% | 70 | 208 | 0.97 | 0.54 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 9.50 | 0.82 | 0.90 | 0.87 | +0.15 | +20.84% | 95 | 42 | 0.98 | 0.47 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 10.00 | 0.51 | 0.72 | 0.69 | +0.03 | +4.55% | 79 | 391 | 0.90 | 0.41 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 10.50 | 0.50 | 0.70 | 0.49 | -0.05 | -9.26% | 12 | 221 | 1.04 | 0.35 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 11.00 | 0.11 | 0.50 | 0.49 | +0.01 | +2.09% | 75 | 255 | 0.84 | 0.31 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 11.50 | 0.18 | 0.43 | 0.43 | +0.08 | +22.86% | 35 | 107 | 1.03 | 0.27 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 12.00 | 0.33 | 0.36 | 0.36 | +0.07 | +24.14% | 146 | 562 | 1.05 | 0.23 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 12.50 | 0.28 | 0.32 | 0.30 | +0.04 | +15.39% | 25 | 73 | 1.07 | 0.20 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.28 | 0.26 | +0.06 | +30.00% | 24 | 16 | 1.10 | 0.18 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 14.00 | 0.18 | 0.22 | 0.21 | +0.03 | +16.67% | 4 | 71 | 1.14 | 0.14 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.20 | 0.16 | % | 1 | 0 | 1.21 | 0.11 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST | |
| 16.00 | 0.10 | 0.15 | % | 0 | 0 | 1.26 | 0.08 | 0.05 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 17.00 | 0.07 | 0.12 | % | 0 | 0 | 1.28 | 0.06 | 0.04 | -0.01 | 4/23/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.07 | -0.06 | -46.16% | 1 | 3 | 1.80 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 9 | 2.15 | -0.02 | 0.02 | 0.00 | 4/16/2025 | 4/23/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.17 | 0.13 | -0.12 | -48.00% | 18 | 9 | 1.17 | -0.05 | 0.04 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.14 | 0.26 | +0.11 | +73.34% | 5 | 5,067 | 1.00 | -0.08 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 6.50 | 0.18 | 0.37 | 0.17 | -0.05 | -22.73% | 24 | 35 | 1.13 | -0.13 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 7.00 | 0.18 | 0.31 | 0.27 | -0.08 | -22.86% | 33 | 57 | 0.96 | -0.18 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 7.50 | 0.42 | 0.49 | 0.42 | -0.15 | -26.32% | 1 | 137 | 0.97 | -0.24 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 8.00 | 0.60 | 0.66 | 0.63 | -0.05 | -7.36% | 27 | 15 | 0.95 | -0.31 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 8.50 | 0.83 | 0.90 | 0.87 | -0.09 | -9.38% | 47 | 60 | 0.96 | -0.38 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 9.00 | 1.08 | 1.26 | 1.05 | -0.25 | -19.24% | 7 | 36 | 0.99 | -0.46 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 9.50 | 1.40 | 1.66 | 1.37 | -0.85 | -38.29% | 1 | 8 | 1.04 | -0.53 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 10.00 | 1.74 | 1.92 | 1.73 | -0.11 | -5.98% | 18 | 50 | 1.00 | -0.59 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 10.50 | 1.56 | 2.38 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.65 | 0.13 | -0.01 | 4/14/2025 | 4/23/2025 3:59:58 PM EST |
| 11.00 | 1.49 | 2.60 | 2.41 | -1.30 | -35.04% | 3 | 5 | 0.51 | -0.69 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 11.50 | 2.85 | 3.05 | 4.11 | 0.00 | 0.00% | 0 | 26 | 0.97 | -0.73 | 0.11 | -0.01 | 4/11/2025 | 4/23/2025 3:59:58 PM EST |
| 12.00 | 3.35 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 9 | 1.29 | -0.77 | 0.10 | -0.01 | 4/14/2025 | 4/23/2025 3:59:58 PM EST |
| 12.50 | 3.80 | 3.95 | 5.19 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.80 | 0.09 | -0.01 | 4/11/2025 | 4/23/2025 3:59:58 PM EST |
| 13.00 | 4.30 | 4.40 | % | 0 | 0 | 1.06 | -0.82 | 0.09 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 14.00 | 5.25 | 5.35 | % | 0 | 0 | 1.09 | -0.86 | 0.07 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 15.00 | 6.05 | 6.30 | % | 0 | 0 | 1.00 | -0.89 | 0.06 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 16.00 | 7.00 | 7.50 | % | 0 | 0 | 1.54 | -0.92 | 0.05 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 17.00 | 8.00 | 8.35 | % | 0 | 0 | 1.64 | -0.94 | 0.04 | -0.01 | 4/23/2025 3:59:58 PM EST |