Options Chain for CLEANSPARK INC COM NEW (CLSK) - $9.85 as of 5/28/2025 4:33:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.95 | 7.70 | 6.44 | % | 1 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 4.00 | 5.00 | 5.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.50 | 4.55 | 4.95 | 4.95 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 5.50 | 3.55 | 4.15 | % | 0 | 0 | 1.41 | 0.98 | 0.02 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 1.62 | 4.00 | % | 0 | 0 | 0.00 | 0.96 | 0.03 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 1.90 | 3.00 | % | 0 | 0 | 0.00 | 0.94 | 0.04 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 2.30 | 2.54 | 2.49 | -0.70 | -21.95% | 10 | 10 | 0.00 | 0.91 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 7.50 | 1.02 | 2.61 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.87 | 0.07 | -0.02 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 1.32 | 2.10 | 1.94 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.82 | 0.09 | -0.03 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 8.50 | 1.14 | 1.78 | 1.39 | -0.69 | -33.18% | 1 | 2 | 1.20 | 0.76 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 1.03 | 1.11 | 1.09 | -0.48 | -30.58% | 56 | 12 | 0.47 | 0.70 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 9.50 | 0.45 | 1.27 | 0.99 | -0.03 | -2.95% | 18 | 17 | 0.62 | 0.64 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.64 | 1.12 | 0.76 | -0.29 | -27.62% | 17 | 15 | 0.72 | 0.58 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 10.50 | 0.47 | 2.13 | 0.93 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.52 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 11.00 | 0.46 | 0.61 | 0.73 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.47 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 11.50 | 0.04 | 0.45 | 0.52 | -0.10 | -16.13% | 3 | 11 | 0.58 | 0.43 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.35 | 0.40 | 0.39 | -0.19 | -32.76% | 11 | 12 | 0.80 | 0.38 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.09 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 89 | 0.89 | 0.34 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.21 | 0.34 | 0.29 | -0.12 | -29.27% | 1 | 6 | 0.85 | 0.32 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 13.50 | 0.08 | 0.85 | 0.36 | 0.00 | 0.00% | 0 | 131 | 1.04 | 0.27 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.18 | 0.26 | 0.24 | -0.05 | -17.25% | 1 | 2 | 0.93 | 0.26 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 0.09 | 1.34 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.20 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.07 | 1.52 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.17 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.07 | 0.90 | % | 0 | 0 | 1.38 | 0.14 | 0.07 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.01 | 0.46 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 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 | 0.88 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.88 | -0.01 | 0.01 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 2.09 | % | 0 | 0 | 4.81 | -0.02 | 0.02 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.29 | % | 0 | 0 | 1.62 | -0.04 | 0.03 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 0.07 | 0.11 | % | 0 | 0 | 1.00 | -0.06 | 0.04 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.15 | 0.19 | 0.14 | -0.03 | -17.65% | 3 | 6 | 1.03 | -0.09 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 7.50 | 0.24 | 0.49 | 0.26 | % | 5 | 0 | 1.20 | -0.13 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 8.00 | 0.41 | 0.50 | 0.41 | +0.01 | +2.50% | 5 | 103 | 1.11 | -0.18 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 8.50 | 0.50 | 0.85 | 0.56 | -0.10 | -15.16% | 22 | 5 | 1.16 | -0.24 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 9.00 | 0.85 | 1.02 | 0.85 | +0.13 | +18.06% | 22 | 13 | 1.19 | -0.30 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 9.50 | 1.15 | 1.59 | 1.14 | +0.09 | +8.58% | 1 | 2 | 1.37 | -0.36 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 1.32 | 1.72 | 1.37 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.42 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 10.50 | 1.86 | 2.00 | 1.83 | % | 1 | 0 | 1.33 | -0.48 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 11.00 | 2.23 | 2.38 | 2.20 | % | 4 | 0 | 1.33 | -0.53 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 11.50 | 1.69 | 3.90 | % | 0 | 0 | 1.49 | -0.57 | 0.12 | -0.03 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 2.55 | 3.25 | % | 0 | 0 | 1.68 | -0.62 | 0.12 | -0.03 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 2.78 | 4.75 | % | 0 | 0 | 1.64 | -0.66 | 0.11 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 2.74 | 4.35 | % | 0 | 0 | 1.69 | -0.68 | 0.10 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 13.50 | 2.82 | 4.65 | % | 0 | 0 | 2.17 | -0.73 | 0.10 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 4.05 | 5.35 | % | 0 | 0 | 1.34 | -0.74 | 0.09 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 14.50 | 5.45 | 7.35 | % | 0 | 0 | 2.83 | -0.80 | 0.09 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 5.65 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.46 | -0.83 | 0.08 | -0.02 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 6.40 | 7.40 | % | 0 | 0 | 2.83 | -0.86 | 0.07 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 17.00 | 7.40 | 8.25 | % | 0 | 0 | 2.51 | -0.86 | 0.06 | -0.01 | 5/28/2025 4:00:01 PM EST |