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 | 7.35 | 8.75 | 8.11 | 0.00 | 0.00% | 0 | 7 | 8.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 6.90 | 8.75 | % | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 4.00 | 6.40 | 7.80 | 6.93 | +0.91 | +15.12% | 1 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 5.55 | 7.65 | 6.47 | +0.80 | +14.11% | 1 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.00 | 4.30 | 7.15 | 5.91 | +0.03 | +0.51% | 2 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 4.15 | 5.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 6.00 | 3.75 | 5.55 | 5.37 | +0.73 | +15.74% | 1 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 3.85 | 5.10 | 5.09 | % | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 7.00 | 3.30 | 5.65 | 3.50 | 0.00 | 0.00% | 0 | 12 | 5.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 7.50 | 2.93 | 3.15 | 2.20 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 8.00 | 2.44 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 8 | 2.43 | 0.97 | 0.04 | -0.01 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 8.50 | 2.03 | 2.16 | 2.13 | +0.23 | +12.11% | 1 | 132 | 0.94 | 0.94 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.00 | 1.59 | 1.79 | 1.92 | +0.02 | +1.06% | 25 | 821 | 0.80 | 0.89 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.50 | 1.18 | 1.22 | 1.26 | -0.14 | -10.00% | 82 | 931 | 0.67 | 0.82 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.00 | 0.83 | 0.87 | 0.88 | -0.25 | -22.13% | 126 | 1,335 | 0.68 | 0.71 | 0.24 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.50 | 0.57 | 0.61 | 0.58 | -0.17 | -22.67% | 632 | 1,185 | 0.68 | 0.58 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.00 | 0.37 | 0.40 | 0.41 | -0.13 | -24.08% | 953 | 1,708 | 0.69 | 0.44 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.50 | 0.23 | 0.26 | 0.26 | -0.09 | -25.72% | 2,385 | 1,352 | 0.70 | 0.32 | 0.25 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.00 | 0.14 | 0.17 | 0.20 | -0.04 | -16.67% | 1,218 | 5,884 | 0.71 | 0.23 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.50 | 0.10 | 0.13 | 0.13 | -0.02 | -13.34% | 469 | 475 | 0.74 | 0.16 | 0.16 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.00 | 0.06 | 0.09 | 0.10 | -0.01 | -9.10% | 62 | 783 | 0.84 | 0.11 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.50 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.08 | 0.09 | -0.01 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 3 | 68 | 0.86 | 0.05 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 174 | 0.99 | 0.02 | 0.04 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 15.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.23 | 0.01 | 0.02 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 16.00 | 0.00 | 1.16 | 0.12 | 0.00 | 0.00% | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 18.00 | 0.00 | 1.12 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 3.93 | 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 | 0.58 | 0.33 | 0.00 | 0.00% | 0 | 5 | 6.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 3.50 | 0.00 | 0.20 | 0.36 | % | 1 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.14 | +0.02 | +16.67% | 2 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 4.50 | 0.00 | 0.20 | 0.17 | -0.13 | -43.34% | 1 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | +0.09 | +900.00% | 2 | 22 | 3.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 5.50 | 0.00 | 0.44 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 3 | 28 | 2.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.29 | 0.03 | -0.16 | -84.22% | 2 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 7.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 431 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.53 | 0.02 | -0.01 | -33.34% | 12 | 110 | 2.37 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 8.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 25 | 4,637 | 0.83 | -0.03 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 173 | 883 | 0.81 | -0.06 | 0.07 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 23 | 832 | 0.73 | -0.11 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 9.50 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 4,150 | 4,128 | 0.70 | -0.18 | 0.18 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.00 | 0.31 | 0.34 | 0.30 | -0.01 | -3.23% | 60 | 345 | 0.69 | -0.29 | 0.24 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 10.50 | 0.53 | 0.57 | 0.53 | +0.05 | +10.42% | 361 | 482 | 0.68 | -0.42 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.00 | 0.83 | 0.87 | 0.69 | -0.36 | -34.29% | 11 | 953 | 0.59 | -0.56 | 0.28 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 11.50 | 0.90 | 1.57 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.68 | 0.25 | -0.02 | 6/16/2025 | 6/27/2025 1:58:54 PM EST |
| 12.00 | 1.26 | 1.73 | 1.43 | -0.08 | -5.30% | 1 | 27 | 0.88 | -0.77 | 0.20 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 12.50 | 2.05 | 2.09 | 1.82 | -0.14 | -7.15% | 7 | 40 | 0.75 | -0.84 | 0.16 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 13.00 | 2.43 | 2.61 | 2.38 | % | 4 | 0 | 1.03 | -0.89 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 13.50 | 2.75 | 3.65 | % | 0 | 0 | 2.06 | -0.92 | 0.09 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 14.00 | 3.25 | 4.25 | 5.00 | 0.00 | 0.00% | 0 | 12 | 2.45 | -0.95 | 0.06 | -0.01 | 6/20/2025 | 6/27/2025 1:58:54 PM EST |
| 14.50 | 3.90 | 4.85 | 5.59 | 0.00 | 0.00% | 0 | 3 | 2.58 | -0.98 | 0.04 | 0.00 | 6/20/2025 | 6/27/2025 1:58:54 PM EST |
| 15.00 | 4.30 | 5.35 | 6.35 | 0.00 | 0.00% | 0 | 2 | 2.70 | -0.99 | 0.02 | 0.00 | 6/17/2025 | 6/27/2025 1:58:54 PM EST |
| 16.00 | 5.35 | 6.35 | 6.55 | 0.00 | 0.00% | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:54 PM EST |
| 17.00 | 6.45 | 7.35 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 17.50 | 6.95 | 7.85 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 18.00 | 7.45 | 8.35 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 19.00 | 8.45 | 9.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 20.00 | 9.20 | 10.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST |