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 | 5.35 | 7.50 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 3.50 | 4.90 | 7.05 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 4.50 | 6.65 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.50 | 4.15 | 4.55 | 5.50 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 3.65 | 3.95 | 5.04 | 0.00 | 0.00% | 0 | 31 | 1.57 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 5.50 | 2.95 | 3.60 | % | 0 | 0 | 2.46 | 0.99 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.00 | 2.55 | 3.05 | 2.93 | % | 2 | 0 | 2.15 | 0.97 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 6.50 | 1.29 | 2.80 | 3.38 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.93 | 0.07 | -0.01 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 0.98 | 2.64 | 2.05 | -0.40 | -16.33% | 1 | 15 | 2.01 | 0.87 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.50 | 0.59 | 2.38 | 1.64 | -0.39 | -19.22% | 3 | 24 | 2.02 | 0.80 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 1.07 | 1.75 | 1.34 | -0.22 | -14.11% | 18 | 28 | 0.81 | 0.71 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.50 | 0.88 | 0.96 | 0.91 | -0.84 | -48.00% | 87 | 21 | 0.78 | 0.61 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.66 | 0.73 | 0.69 | -0.41 | -37.28% | 306 | 504 | 0.78 | 0.51 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.50 | 0.51 | 0.56 | 0.52 | -0.28 | -35.00% | 333 | 191 | 0.81 | 0.42 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 0.39 | 0.42 | 0.41 | -0.24 | -36.93% | 397 | 588 | 0.83 | 0.34 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.50 | 0.30 | 0.33 | 0.32 | -0.18 | -36.00% | 68 | 420 | 0.86 | 0.28 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 0.24 | 0.26 | 0.25 | -0.22 | -46.81% | 111 | 575 | 0.88 | 0.23 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.50 | 0.19 | 0.21 | 0.24 | -0.16 | -40.00% | 18 | 207 | 0.91 | 0.19 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 0.16 | 0.22 | 0.18 | -0.12 | -40.00% | 141 | 471 | 0.95 | 0.16 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.50 | 0.13 | 0.16 | 0.13 | -0.12 | -48.00% | 103 | 253 | 0.99 | 0.14 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | -0.09 | -40.91% | 33 | 5,119 | 1.03 | 0.12 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 0.09 | 0.13 | 0.11 | -0.09 | -45.00% | 19 | 609 | 1.12 | 0.08 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.12 | 0.10 | -0.03 | -23.08% | 1 | 323 | 1.21 | 0.05 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.07 | 0.11 | 0.08 | -0.11 | -57.90% | 1 | 61 | 1.29 | 0.04 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 51 | 1.33 | 0.03 | 0.02 | 0.00 | 5/28/2025 | 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 | 0.50 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 9 | 2.13 | -0.01 | 0.02 | 0.00 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.44 | % | 0 | 0 | 1.76 | -0.03 | 0.04 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 6.50 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 34 | 4 | 0.80 | -0.07 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 0.12 | 0.14 | 0.14 | +0.03 | +27.28% | 10 | 101 | 0.78 | -0.13 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 7.50 | 0.22 | 0.26 | 0.22 | 0.00 | 0.00% | 70 | 123 | 0.78 | -0.20 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 0.31 | 0.45 | 0.39 | +0.07 | +21.88% | 29 | 270 | 0.78 | -0.29 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 8.50 | 0.58 | 0.64 | 0.62 | +0.05 | +8.78% | 219 | 3,489 | 0.78 | -0.39 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.84 | 0.98 | 0.88 | +0.08 | +10.00% | 132 | 775 | 0.82 | -0.49 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.50 | 1.19 | 1.24 | 1.20 | +0.10 | +9.10% | 17 | 188 | 0.81 | -0.58 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 1.56 | 1.67 | 1.51 | +0.14 | +10.22% | 10 | 634 | 0.87 | -0.66 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.50 | 1.96 | 2.45 | 1.62 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.72 | 0.16 | -0.01 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 1.03 | 2.67 | 2.22 | -0.08 | -3.48% | 1 | 6 | 1.29 | -0.77 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.50 | 1.17 | 2.92 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.81 | 0.12 | -0.01 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 2.81 | 3.40 | 2.96 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.84 | 0.10 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 12.50 | 2.76 | 3.95 | 3.39 | 0.00 | 0.00% | 0 | 61 | 1.05 | -0.86 | 0.09 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 4.25 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.88 | 0.08 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 4.80 | 5.65 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.92 | 0.06 | -0.01 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 6.10 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 3 | 2.64 | -0.95 | 0.04 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 7.05 | 7.50 | % | 0 | 0 | 2.27 | -0.96 | 0.03 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 17.00 | 8.05 | 8.60 | % | 0 | 0 | 2.46 | -0.97 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST |