Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.30 as of 6/13/2025 9:03:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 8.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.00 | 5.20 | 5.50 | 5.97 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 4.65 | 5.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 2.96 | 5.20 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 3.70 | 4.05 | 4.69 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.98 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 2.38 | 3.50 | 3.80 | % | 2 | 0 | 1.15 | 0.96 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 6.50 | 1.43 | 3.25 | 3.69 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.93 | 0.05 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 7.00 | 0.76 | 2.81 | 2.58 | -0.38 | -12.84% | 6 | 12 | 0.85 | 0.89 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.34 | 2.93 | % | 0 | 0 | 0.94 | 0.83 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 8.00 | 1.33 | 1.92 | 2.20 | 0.00 | 0.00% | 0 | 56 | 0.67 | 0.77 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.47 | 2.65 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.69 | 0.15 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 1.06 | 1.14 | 1.08 | -0.45 | -29.42% | 4 | 35 | 0.75 | 0.61 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.85 | 0.96 | 0.93 | -0.37 | -28.47% | 22 | 59 | 0.78 | 0.52 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 0.62 | 0.75 | 0.71 | -0.24 | -25.27% | 34 | 62 | 0.75 | 0.45 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.53 | 1.59 | 0.58 | -0.20 | -25.65% | 31 | 330 | 1.23 | 0.38 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.42 | 0.58 | 0.75 | 0.00 | 0.00% | 0 | 111 | 0.87 | 0.33 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 11.50 | 0.34 | 0.73 | 0.39 | -0.14 | -26.42% | 12 | 42 | 0.83 | 0.28 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.00 | 0.28 | 0.40 | 0.32 | -0.13 | -28.89% | 6 | 85 | 0.90 | 0.24 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 12.50 | 0.23 | 1.46 | 0.30 | -0.02 | -6.25% | 44 | 91 | 1.53 | 0.21 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.00 | 0.21 | 0.31 | 0.23 | -0.09 | -28.13% | 26 | 84 | 0.90 | 0.18 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 0.15 | 0.43 | 0.20 | -0.08 | -28.58% | 122 | 181 | 1.02 | 0.16 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.22 | 0.20 | -0.03 | -13.05% | 1 | 20 | 0.85 | 0.14 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 1.90 | % | 0 | 0 | 1.13 | 0.11 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.11 | 1.64 | 0.16 | -0.05 | -23.81% | 2 | 4 | 2.31 | 0.11 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 214 | 1.17 | 0.07 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 2.01 | % | 0 | 0 | 1.33 | 0.05 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.91 | % | 0 | 0 | 1.39 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.03 | 0.02 | 0.00 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 20.00 | 0.07 | 0.15 | 0.10 | % | 3 | 0 | 1.37 | 0.02 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 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 | 1.28 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.87 | -0.02 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.48 | 0.25 | % | 2 | 0 | 3.54 | -0.04 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 6.50 | 0.00 | 1.94 | % | 0 | 0 | 0.93 | -0.07 | 0.05 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.80 | 0.14 | +0.03 | +27.28% | 3 | 10 | 1.23 | -0.11 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 7.50 | 0.16 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.17 | 0.10 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 8.00 | 0.32 | 0.40 | 0.36 | +0.12 | +50.00% | 79 | 5,220 | 0.75 | -0.23 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 8.50 | 0.52 | 0.55 | 0.54 | +0.13 | +31.71% | 20 | 82 | 0.74 | -0.31 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.00 | 0.73 | 0.82 | 0.77 | +0.19 | +32.76% | 36 | 164 | 0.76 | -0.39 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 9.50 | 0.99 | 1.11 | 1.10 | +0.28 | +34.15% | 6 | 51 | 0.76 | -0.48 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.00 | 1.31 | 1.42 | 1.31 | +0.24 | +22.43% | 5 | 7 | 0.76 | -0.55 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 10.50 | 0.93 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.62 | 0.15 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 11.00 | 0.68 | 2.85 | 2.00 | % | 1 | 0 | 0.76 | -0.67 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 11.50 | 0.96 | 2.64 | % | 0 | 0 | 1.02 | -0.72 | 0.13 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.00 | 1.69 | 3.25 | % | 0 | 0 | 0.91 | -0.76 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 3.35 | 3.60 | 3.39 | % | 59 | 0 | 0.94 | -0.79 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 13.00 | 3.80 | 4.95 | 3.22 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.82 | 0.09 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 2.54 | 4.80 | % | 0 | 0 | 0.80 | -0.84 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 14.00 | 4.05 | 5.85 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.07 | -0.01 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 5.25 | 5.50 | % | 0 | 0 | 1.07 | -0.89 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 5.75 | 6.90 | 5.03 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.89 | 0.06 | -0.01 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 6.60 | 7.05 | % | 0 | 0 | 1.31 | -0.93 | 0.04 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 7.55 | 8.40 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.95 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 8.65 | 8.95 | 8.13 | 0.00 | 0.00% | 0 | 60 | 1.50 | -0.97 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 19.00 | 9.55 | 9.95 | % | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 10.55 | 10.90 | % | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST |