Options Chain for CLEANSPARK INC COM NEW (CLSK) - $12.69 as of 10/22/2024 2:03:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 7.25 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 5.50 | 6.60 | 6.75 | 6.60 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.99 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 6.00 | 6.10 | 6.30 | % | 0 | 0 | 1.85 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 6.50 | 5.65 | 5.85 | 5.85 | -0.35 | -5.65% | 1 | 1 | 1.76 | 0.96 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 7.00 | 5.20 | 5.40 | % | 0 | 0 | 1.33 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 7.50 | 4.80 | 4.95 | % | 0 | 0 | 1.25 | 0.92 | 0.03 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 8.00 | 4.40 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 298 | 1.18 | 0.89 | 0.04 | -0.01 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 8.50 | 4.00 | 4.35 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.86 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 9.00 | 3.65 | 3.75 | 3.65 | -0.45 | -10.98% | 8 | 167 | 1.19 | 0.83 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 9.50 | 3.30 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.80 | 0.06 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 10.00 | 2.78 | 3.05 | 3.15 | -0.35 | -10.00% | 1 | 16 | 1.10 | 0.76 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 10.50 | 2.55 | 2.75 | 3.25 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.72 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 11.00 | 2.41 | 2.60 | 2.56 | -0.14 | -5.19% | 5 | 74 | 1.17 | 0.67 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 11.50 | 2.14 | 2.38 | 2.22 | -0.28 | -11.20% | 5 | 71 | 1.05 | 0.63 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 12.00 | 1.96 | 2.05 | 2.00 | -0.37 | -15.62% | 1,840 | 265 | 1.23 | 0.59 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 12.50 | 1.76 | 1.90 | 1.75 | -0.32 | -15.46% | 20 | 226 | 1.23 | 0.55 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 13.00 | 1.60 | 1.66 | 1.61 | -0.33 | -17.01% | 118 | 663 | 1.24 | 0.51 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 13.50 | 1.45 | 1.63 | 1.62 | -0.04 | -2.41% | 27 | 39 | 1.31 | 0.48 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 14.00 | 1.30 | 1.49 | 1.42 | -0.05 | -3.41% | 38 | 133 | 1.26 | 0.45 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 14.50 | 1.18 | 1.24 | 1.21 | -0.15 | -11.03% | 16 | 39 | 1.28 | 0.41 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 15.00 | 1.07 | 1.13 | 1.12 | -0.10 | -8.20% | 124 | 102 | 1.29 | 0.38 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 16.00 | 0.91 | 1.07 | 0.93 | -0.22 | -19.13% | 79 | 315 | 1.32 | 0.33 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 17.00 | 0.74 | 0.95 | 0.76 | -0.19 | -20.00% | 93 | 2,096 | 1.34 | 0.29 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 20.00 | 0.47 | 0.53 | 0.51 | -0.05 | -8.93% | 20 | 208 | 1.42 | 0.19 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.58 | 0.13 | 0.04 | -0.02 | 10/22/2024 12:58:54 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 | 0.75 | % | 0 | 0 | 3.12 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 6.00 | 0.03 | 0.12 | 0.05 | -0.09 | -64.29% | 1 | 6 | 1.27 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 6.50 | 0.07 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 213 | 1.29 | -0.04 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 7.00 | 0.00 | 0.16 | % | 0 | 0 | 1.26 | -0.06 | 0.02 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 7.50 | 0.19 | 0.21 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.08 | 0.03 | -0.01 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 8.00 | 0.27 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.22 | -0.11 | 0.04 | -0.01 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 8.50 | 0.37 | 0.40 | 0.37 | 0.00 | 0.00% | 6 | 131 | 1.22 | -0.14 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 9.00 | 0.49 | 0.53 | 0.50 | +0.05 | +11.12% | 31 | 117 | 1.22 | -0.17 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 9.50 | 0.64 | 0.68 | 0.67 | +0.08 | +13.56% | 13 | 57 | 1.21 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 10.00 | 0.81 | 0.85 | 0.85 | +0.09 | +11.85% | 29 | 52 | 1.21 | -0.24 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 10.50 | 1.01 | 1.06 | 1.03 | +0.05 | +5.11% | 8 | 40 | 1.21 | -0.28 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 11.00 | 1.24 | 1.29 | 1.26 | +0.06 | +5.00% | 1 | 49 | 1.22 | -0.33 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 11.50 | 1.49 | 1.55 | 1.51 | -0.22 | -12.72% | 3 | 6 | 1.23 | -0.37 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 12.00 | 1.78 | 1.83 | 1.81 | +0.11 | +6.48% | 1 | 31 | 1.24 | -0.41 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 12.50 | 2.08 | 2.13 | 2.14 | +0.14 | +7.00% | 2 | 13 | 1.24 | -0.45 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 13.00 | 2.40 | 2.46 | 2.24 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.49 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 13.50 | 2.74 | 2.81 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.36 | -0.52 | 0.08 | -0.03 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 14.00 | 3.10 | 3.20 | 2.87 | 0.00 | 0.00% | 0 | 14 | 1.26 | -0.55 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 14.50 | 3.45 | 3.55 | 4.18 | 0.00 | 0.00% | 0 | 21 | 1.29 | -0.59 | 0.08 | -0.03 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 15.00 | 3.85 | 3.95 | 3.98 | +0.27 | +7.28% | 5 | 10 | 1.31 | -0.62 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 16.00 | 4.65 | 4.75 | 5.60 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.67 | 0.07 | -0.03 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 17.00 | 5.50 | 5.65 | 5.85 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.71 | 0.07 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 20.00 | 8.25 | 8.35 | % | 0 | 0 | 1.44 | -0.81 | 0.05 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 22.50 | 10.55 | 10.75 | % | 0 | 0 | 1.49 | -0.87 | 0.04 | -0.02 | 10/22/2024 12:58:54 PM EST |