Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.35 as of 5/29/2025 7:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.40 | 7.60 | 6.77 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 3.50 | 4.95 | 7.05 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 4.25 | 6.60 | 5.81 | 0.00 | 0.00% | 0 | 1 | 8.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 4.50 | 3.85 | 4.95 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 5.00 | 3.65 | 4.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 5.50 | 3.20 | 3.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.00 | 2.41 | 3.00 | % | 0 | 0 | 3.75 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.50 | 2.26 | 2.53 | 2.37 | -1.08 | -31.31% | 2 | 8 | 1.66 | 0.98 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 0.92 | 2.62 | 2.71 | 0.00 | 0.00% | 0 | 2 | 2.68 | 0.93 | 0.09 | -0.01 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 7.50 | 1.26 | 1.43 | 1.40 | -0.49 | -25.93% | 14 | 48 | 0.87 | 0.86 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 1.00 | 1.05 | 1.05 | -0.45 | -30.00% | 20 | 121 | 0.79 | 0.75 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.50 | 0.70 | 0.73 | 0.73 | -0.38 | -34.24% | 3 | 339 | 0.80 | 0.62 | 0.27 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.47 | 0.50 | 0.50 | -0.25 | -33.34% | 138 | 379 | 0.81 | 0.48 | 0.28 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.50 | 0.31 | 0.34 | 0.32 | -0.23 | -41.82% | 228 | 1,167 | 0.83 | 0.35 | 0.25 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 0.21 | 0.23 | 0.20 | -0.21 | -51.22% | 121 | 704 | 0.86 | 0.26 | 0.21 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.50 | 0.14 | 0.16 | 0.15 | -0.15 | -50.00% | 489 | 643 | 0.89 | 0.19 | 0.17 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.14 | 0.10 | -0.13 | -56.53% | 218 | 6,462 | 0.96 | 0.15 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.50 | 0.07 | 0.10 | 0.09 | -0.08 | -47.06% | 82 | 756 | 0.99 | 0.11 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 98 | 411 | 1.07 | 0.08 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.08 | 0.08 | -0.04 | -33.34% | 37 | 257 | 1.13 | 0.06 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 44 | 764 | 1.20 | 0.04 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.03 | 0.04 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 0.03 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 1,091 | 1.31 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.07 | % | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 15.00 | 0.02 | 0.16 | 0.02 | -0.04 | -66.67% | 24 | 372 | 1.57 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 44 | 2.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 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 | 0.43 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.43 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 4 | 2.58 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 22 | 2.22 | -0.02 | 0.04 | 0.00 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 0.03 | 0.07 | 0.01 | -0.04 | -80.00% | 4 | 88 | 0.81 | -0.07 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 26 | 226 | 0.79 | -0.14 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 0.01 | 0.27 | 0.23 | +0.03 | +15.00% | 299 | 5,269 | 0.78 | -0.25 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.50 | 0.39 | 0.42 | 0.39 | +0.02 | +5.41% | 360 | 699 | 0.78 | -0.38 | 0.27 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.67 | 0.70 | 0.69 | +0.11 | +18.97% | 154 | 755 | 0.80 | -0.52 | 0.28 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.50 | 1.01 | 1.06 | 1.03 | +0.22 | +27.16% | 29 | 899 | 0.84 | -0.65 | 0.25 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 1.40 | 1.54 | 1.24 | -0.01 | -0.80% | 8 | 543 | 0.96 | -0.74 | 0.21 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.50 | 1.63 | 1.88 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.81 | 0.17 | -0.02 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 2.19 | 2.50 | 2.32 | +0.29 | +14.29% | 13 | 3 | 0.99 | -0.85 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.50 | 2.72 | 2.99 | 2.52 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.89 | 0.11 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 2.56 | 3.40 | 2.89 | 0.00 | 0.00% | 0 | 21 | 1.43 | -0.92 | 0.08 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 12.50 | 3.65 | 3.95 | 3.27 | 0.00 | 0.00% | 0 | 78 | 1.65 | -0.94 | 0.06 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 4.15 | 4.45 | 3.75 | 0.00 | 0.00% | 0 | 3 | 2.41 | -0.96 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 13.50 | 4.55 | 5.05 | % | 0 | 0 | 2.53 | -0.97 | 0.04 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 14.00 | 5.05 | 5.40 | 4.58 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.98 | 0.03 | 0.00 | 5/14/2025 | 5/29/2025 3:59:54 PM EST |
| 14.50 | 5.55 | 5.80 | % | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 15.00 | 6.15 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 7.05 | 7.45 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 8.05 | 8.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |