Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.72 as of 10/17/2024 8:28:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.35 | 8.75 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 5.50 | 6.10 | 6.40 | 3.95 | 0.00 | 0.00% | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 6.00 | 5.55 | 6.80 | 3.55 | 0.00 | 0.00% | 0 | 8 | 5.58 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 6.50 | 5.10 | 7.20 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 7.00 | 4.65 | 6.50 | 2.67 | 0.00 | 0.00% | 0 | 15 | 4.31 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 7.50 | 4.10 | 4.40 | 2.14 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.99 | 0.01 | 0.00 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 8.00 | 3.70 | 4.05 | 3.70 | -0.25 | -6.33% | 5 | 12 | 2.85 | 0.98 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 8.50 | 3.25 | 3.35 | 3.28 | -0.32 | -8.89% | 9 | 529 | 1.40 | 0.96 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 9.00 | 2.80 | 2.91 | 2.71 | -0.21 | -7.20% | 12 | 677 | 1.29 | 0.93 | 0.06 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 9.50 | 2.28 | 2.65 | 2.71 | 0.00 | 0.00% | 0 | 518 | 1.36 | 0.88 | 0.09 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 10.00 | 1.90 | 2.20 | 1.98 | -0.22 | -10.00% | 31 | 721 | 1.07 | 0.82 | 0.11 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 10.50 | 1.61 | 1.73 | 1.63 | -0.22 | -11.90% | 451 | 1,107 | 1.02 | 0.74 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 11.00 | 1.31 | 1.40 | 1.25 | -0.21 | -14.39% | 113 | 913 | 1.01 | 0.66 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 11.50 | 1.04 | 1.12 | 1.07 | -0.14 | -11.57% | 276 | 863 | 1.02 | 0.58 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 12.00 | 0.87 | 0.92 | 0.89 | -0.11 | -11.00% | 703 | 1,974 | 1.06 | 0.50 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 12.50 | 0.71 | 0.74 | 0.73 | -0.16 | -17.98% | 1,760 | 982 | 1.08 | 0.43 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 13.00 | 0.55 | 0.58 | 0.58 | -0.12 | -17.15% | 586 | 11,329 | 1.08 | 0.36 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 13.50 | 0.40 | 0.47 | 0.42 | -0.13 | -23.64% | 48 | 642 | 1.08 | 0.30 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 14.00 | 0.32 | 0.38 | 0.32 | -0.09 | -21.96% | 244 | 805 | 1.10 | 0.25 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 14.50 | 0.25 | 0.30 | 0.25 | -0.14 | -35.90% | 134 | 1,551 | 1.11 | 0.21 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 15.00 | 0.22 | 0.25 | 0.22 | -0.09 | -29.04% | 493 | 1,199 | 1.15 | 0.17 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 16.00 | 0.13 | 0.17 | 0.14 | -0.07 | -33.34% | 203 | 291 | 1.18 | 0.11 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 17.00 | 0.09 | 0.12 | 0.09 | -0.05 | -35.72% | 113 | 302 | 1.23 | 0.07 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 17.50 | 0.08 | 0.14 | 0.09 | -0.09 | -50.00% | 96 | 180 | 1.37 | 0.06 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 18.00 | 0.06 | 0.10 | 0.10 | -0.05 | -33.34% | 26 | 55 | 1.28 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 20.00 | 0.04 | 0.12 | 0.05 | -0.04 | -44.45% | 43 | 110 | 1.50 | 0.02 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 200 | 2.14 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 51 | 4.89 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 43 | 4.02 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 6.50 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 213 | 3.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 13 | 186 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 7.50 | 0.01 | 0.24 | 0.04 | -0.02 | -33.34% | 27 | 252 | 1.49 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 8.00 | 0.02 | 0.25 | 0.02 | -0.07 | -77.78% | 32 | 336 | 1.38 | -0.02 | 0.02 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 13 | 345 | 1.03 | -0.04 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 9.00 | 0.08 | 0.14 | 0.08 | -0.04 | -33.34% | 15 | 610 | 0.99 | -0.07 | 0.06 | -0.01 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 9.50 | 0.15 | 0.24 | 0.15 | -0.09 | -37.50% | 55 | 255 | 0.99 | -0.12 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 10.00 | 0.25 | 0.31 | 0.27 | -0.07 | -20.59% | 327 | 413 | 0.99 | -0.18 | 0.11 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 10.50 | 0.38 | 0.48 | 0.43 | -0.03 | -6.53% | 1,218 | 153 | 0.98 | -0.26 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 11.00 | 0.59 | 0.63 | 0.62 | -0.04 | -6.07% | 449 | 200 | 1.02 | -0.34 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 11.50 | 0.82 | 0.88 | 0.87 | -0.02 | -2.25% | 134 | 149 | 1.03 | -0.42 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 12.00 | 1.10 | 1.17 | 1.15 | 0.00 | 0.00% | 46 | 42 | 1.04 | -0.50 | 0.16 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 12.50 | 1.42 | 1.49 | 1.40 | -0.20 | -12.50% | 99 | 47 | 1.05 | -0.57 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 13.00 | 1.77 | 1.84 | 2.10 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.64 | 0.15 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 13.50 | 2.01 | 2.22 | 2.20 | 0.00 | 0.00% | 0 | 13 | 1.08 | -0.70 | 0.13 | -0.03 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 14.00 | 2.57 | 2.82 | 2.39 | -0.46 | -16.14% | 30 | 16 | 1.09 | -0.75 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 14.50 | 2.83 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 54 | 1.13 | -0.79 | 0.11 | -0.03 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 15.00 | 3.40 | 3.55 | 3.21 | -0.54 | -14.40% | 2 | 33 | 1.15 | -0.83 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 16.00 | 4.35 | 4.45 | 4.35 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.89 | 0.07 | -0.02 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 17.00 | 5.30 | 5.50 | 7.83 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.93 | 0.05 | -0.01 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 17.50 | 5.75 | 5.90 | 7.34 | 0.00 | 0.00% | 0 | 3 | 1.58 | -0.94 | 0.04 | -0.01 | 9/27/2024 | 10/17/2024 3:59:56 PM EST |
| 18.00 | 6.20 | 6.45 | % | 0 | 0 | 1.75 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 20.00 | 8.25 | 8.40 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.66 | -0.98 | 0.01 | 0.00 | 10/4/2024 | 10/17/2024 3:59:56 PM EST |