Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.81 as of 6/27/2025 1:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.05 | 6.47 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 7.05 | 7.40 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 4.00 | 6.50 | 7.00 | 7.14 | +1.73 | +31.98% | 2 | 1 | 7.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 6.00 | 6.45 | 4.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:54 PM EST |
| 5.00 | 5.55 | 6.70 | 5.72 | 0.00 | 0.00% | 0 | 1 | 8.36 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 5.10 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 6.00 | 4.50 | 6.75 | 5.08 | +0.49 | +10.68% | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 4.05 | 5.65 | 2.65 | 0.00 | 0.00% | 0 | 2 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:54 PM EST |
| 7.00 | 3.65 | 3.80 | 3.50 | -0.18 | -4.90% | 83 | 197 | 2.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 7.50 | 3.15 | 3.25 | 3.20 | 0.00 | 0.00% | 0 | 133 | 1.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 8.00 | 2.66 | 2.76 | 2.82 | +0.55 | +24.23% | 6 | 389 | 1.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 8.50 | 2.16 | 2.29 | 2.40 | -0.02 | -0.83% | 24 | 408 | 1.78 | 0.99 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.00 | 1.67 | 1.77 | 1.65 | -0.15 | -8.34% | 103 | 914 | 1.04 | 0.96 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.50 | 1.22 | 1.26 | 1.27 | -0.04 | -3.06% | 273 | 2,194 | 0.66 | 0.89 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.00 | 0.79 | 0.82 | 0.86 | -0.07 | -7.53% | 693 | 4,004 | 0.64 | 0.78 | 0.31 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.50 | 0.44 | 0.48 | 0.49 | -0.11 | -18.34% | 653 | 2,941 | 0.66 | 0.59 | 0.43 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.00 | 0.23 | 0.25 | 0.25 | -0.06 | -19.36% | 2,439 | 8,965 | 0.68 | 0.39 | 0.40 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.50 | 0.10 | 0.13 | 0.13 | -0.05 | -27.78% | 1,092 | 1,325 | 0.70 | 0.24 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 1,202 | 10,931 | 0.75 | 0.14 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 86 | 608 | 0.83 | 0.08 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 70 | 270 | 0.90 | 0.04 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.50 | 0.00 | 0.11 | 0.10 | +0.07 | +233.34% | 2 | 392 | 1.24 | 0.01 | 0.02 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.14 | +0.12 | +600.00% | 1 | 197 | 1.59 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 14.50 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 15.50 | 0.00 | 1.26 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:54 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 17.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 19.00 | 0.00 | 0.83 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 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 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.22 | -0.03 | -12.00% | 1 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 0.00 | 0.36 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 22 | 3.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,010 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 843 | 2.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 2 | 512 | 2.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 8.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 24 | 432 | 1.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 14 | 1,739 | 0.95 | -0.01 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 55 | 3,174 | 0.78 | -0.04 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 316 | 1,798 | 0.69 | -0.11 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.00 | 0.10 | 0.12 | 0.10 | -0.04 | -28.58% | 528 | 1,585 | 0.67 | -0.22 | 0.31 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.50 | 0.25 | 0.29 | 0.29 | +0.01 | +3.58% | 5,227 | 789 | 0.67 | -0.41 | 0.43 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.00 | 0.51 | 0.56 | 0.57 | +0.04 | +7.55% | 27 | 398 | 0.69 | -0.61 | 0.40 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.50 | 0.78 | 0.94 | 0.73 | -0.14 | -16.10% | 286 | 495 | 0.71 | -0.76 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.00 | 1.34 | 1.54 | 1.30 | -0.32 | -19.76% | 1 | 81 | 1.13 | -0.86 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.50 | 1.67 | 1.95 | 1.67 | -0.17 | -9.24% | 83 | 350 | 1.04 | -0.92 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.00 | 2.14 | 2.63 | 3.75 | 0.00 | 0.00% | 0 | 57 | 1.84 | -0.96 | 0.08 | -0.01 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 13.50 | 2.56 | 4.60 | % | 0 | 0 | 4.98 | -0.99 | 0.02 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 14.00 | 3.10 | 5.10 | % | 0 | 0 | 5.11 | -1.00 | 0.01 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 14.50 | 3.60 | 5.60 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 15.00 | 4.20 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:54 PM EST |
| 15.50 | 4.70 | 6.30 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 16.00 | 5.20 | 6.60 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 16.50 | 5.60 | 7.05 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 17.00 | 6.10 | 8.20 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 17.50 | 6.65 | 8.10 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 18.00 | 7.05 | 8.05 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 19.00 | 8.10 | 10.15 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 20.00 | 9.10 | 11.15 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST |