Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.81 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.05 | 5.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 4.40 | 4.85 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 3.90 | 4.35 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 3.50 | 3.80 | % | 0 | 0 | 1.72 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 2.95 | 3.35 | % | 0 | 0 | 1.25 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.50 | 2.48 | 2.93 | % | 0 | 0 | 1.24 | 0.91 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 2.13 | 2.56 | % | 0 | 0 | 1.02 | 0.87 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.50 | 1.88 | 2.02 | % | 0 | 0 | 0.96 | 0.81 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 7.00 | 1.56 | 1.68 | 1.63 | -0.52 | -24.19% | 1 | 1 | 0.97 | 0.74 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.93 | 1.39 | % | 0 | 0 | 0.78 | 0.66 | 0.14 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.00 | 1.00 | 1.12 | % | 0 | 0 | 0.95 | 0.59 | 0.15 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 8.50 | 0.84 | 0.90 | 0.90 | -0.47 | -34.31% | 20 | 6 | 0.96 | 0.51 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.66 | 0.76 | 0.70 | -0.41 | -36.94% | 4 | 52 | 0.98 | 0.44 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 0.55 | 0.60 | 0.55 | % | 1 | 0 | 0.99 | 0.37 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 10.00 | 0.45 | 0.50 | 0.48 | -0.31 | -39.25% | 3 | 1 | 1.01 | 0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 0.37 | 0.42 | 0.47 | -0.20 | -29.86% | 1 | 6 | 1.02 | 0.27 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.31 | 0.43 | 0.54 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.23 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 11.50 | 0.19 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.20 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.28 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.17 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.12 | 0.35 | % | 0 | 0 | 1.13 | 0.15 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 0.03 | 0.26 | % | 0 | 0 | 1.04 | 0.13 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.12 | 0.20 | % | 0 | 0 | 1.21 | 0.10 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.09 | 0.13 | 0.08 | % | 1 | 0 | 1.25 | 0.07 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 16.00 | 0.03 | 0.15 | % | 0 | 0 | 1.39 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 0.02 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.28 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.01 | 0.20 | % | 0 | 0 | 1.42 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.50 | 0.04 | 0.30 | % | 0 | 0 | 1.14 | -0.09 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.00 | 0.18 | 0.25 | % | 0 | 0 | 1.00 | -0.13 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 6.50 | 0.29 | 0.36 | 0.33 | % | 1 | 0 | 0.98 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 7.00 | 0.43 | 0.53 | 0.45 | % | 6 | 0 | 0.96 | -0.26 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 7.50 | 0.63 | 0.73 | 0.74 | +0.39 | +111.43% | 3 | 1 | 0.96 | -0.34 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.90 | 0.97 | 0.94 | +0.28 | +42.43% | 7 | 15 | 0.96 | -0.41 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.50 | 1.18 | 1.26 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.49 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 1.53 | 1.74 | 1.55 | +0.36 | +30.26% | 10 | 5 | 1.04 | -0.56 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 9.50 | 1.90 | 2.04 | % | 0 | 0 | 1.04 | -0.63 | 0.15 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 2.21 | 2.40 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.68 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 10.50 | 2.65 | 2.79 | % | 0 | 0 | 0.98 | -0.73 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 2.99 | 3.25 | % | 0 | 0 | 0.97 | -0.77 | 0.11 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.50 | 3.30 | 3.85 | % | 0 | 0 | 0.98 | -0.80 | 0.10 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 4.00 | 4.20 | % | 0 | 0 | 1.20 | -0.83 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 4.25 | 4.80 | % | 0 | 0 | 1.01 | -0.85 | 0.08 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 13.00 | 4.80 | 5.25 | % | 0 | 0 | 1.07 | -0.87 | 0.07 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 5.90 | 6.05 | % | 0 | 0 | 1.40 | -0.90 | 0.06 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 6.75 | 7.20 | % | 0 | 0 | 1.52 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 16.00 | 7.70 | 8.15 | % | 0 | 0 | 1.63 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.00 | 8.70 | 9.20 | % | 0 | 0 | 1.73 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:50 PM EST |