Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.96 as of 1/22/2025 9:53:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.85 | 6.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.50 | 5.35 | 5.65 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 6.00 | 4.45 | 7.05 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 6.50 | 4.40 | 4.65 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.00 | 4.00 | 4.15 | 4.23 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.96 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 3.55 | 3.70 | 3.78 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.94 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 3.10 | 3.25 | 2.51 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.90 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 2.71 | 3.40 | 3.36 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.86 | 0.07 | -0.01 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 2.34 | 2.59 | 2.35 | 0.00 | 0.00% | 0 | 51 | 1.18 | 0.81 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 1.95 | 2.56 | 1.68 | 0.00 | 0.00% | 0 | 3,249 | 1.26 | 0.75 | 0.10 | -0.02 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 1.63 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 1,470 | 1.44 | 0.69 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 1.46 | 1.66 | 1.48 | 0.00 | 0.00% | 0 | 117 | 1.16 | 0.63 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.23 | 1.47 | 1.22 | 0.00 | 0.00% | 0 | 3,218 | 1.19 | 0.56 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 1.03 | 1.22 | 1.07 | 0.00 | 0.00% | 0 | 393 | 1.16 | 0.50 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.86 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 561 | 1.16 | 0.45 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.73 | 0.82 | 0.85 | 0.00 | 0.00% | 0 | 1,140 | 1.16 | 0.39 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.62 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 1,683 | 1.17 | 0.35 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.53 | 0.73 | 0.55 | 0.00 | 0.00% | 0 | 177 | 1.27 | 0.31 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.45 | 0.87 | 0.54 | 0.00 | 0.00% | 0 | 335 | 1.45 | 0.27 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.38 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 357 | 1.20 | 0.24 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.33 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1,211 | 1.30 | 0.21 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.28 | 0.31 | 0.35 | 0.00 | 0.00% | 0 | 97 | 1.23 | 0.18 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 1,482 | 1.25 | 0.16 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.21 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 159 | 1.31 | 0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.19 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 1,444 | 1.27 | 0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.16 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 104 | 1.79 | 0.10 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.14 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 179 | 1.32 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.12 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 38 | 1.41 | 0.08 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.11 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 127 | 1.66 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.37 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.02 | 0.30 | % | 0 | 0 | 2.00 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:51 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 | 3.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.03 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.66 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 0.09 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.17 | -0.06 | 0.04 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 112 | 1.07 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 0.22 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 128 | 1.10 | -0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.34 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 461 | 1.07 | -0.19 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 0.49 | 0.54 | 0.53 | 0.00 | 0.00% | 0 | 1,105 | 1.06 | -0.25 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.64 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 363 | 1.01 | -0.31 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 0.90 | 0.97 | 0.94 | 0.00 | 0.00% | 0 | 429 | 1.09 | -0.37 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.17 | 1.24 | 1.07 | 0.00 | 0.00% | 0 | 223 | 1.08 | -0.44 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 1.48 | 1.55 | 1.38 | 0.00 | 0.00% | 0 | 125 | 1.11 | -0.50 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 1.81 | 1.88 | 1.63 | 0.00 | 0.00% | 0 | 115 | 1.12 | -0.55 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 1.99 | 2.24 | 1.58 | 0.00 | 0.00% | 0 | 164 | 1.04 | -0.61 | 0.12 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 2.42 | 2.64 | 2.54 | 0.00 | 0.00% | 0 | 107 | 1.10 | -0.65 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 2.89 | 3.05 | 2.30 | 0.00 | 0.00% | 0 | 40 | 1.13 | -0.69 | 0.11 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 3.35 | 3.50 | 3.34 | 0.00 | 0.00% | 0 | 87 | 1.19 | -0.73 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 3.80 | 3.90 | 3.87 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.76 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 4.25 | 4.35 | 4.50 | 0.00 | 0.00% | 0 | 407 | 1.22 | -0.79 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 4.60 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.82 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 5.15 | 5.85 | 4.21 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.84 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 5.05 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.86 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 6.10 | 6.20 | 6.48 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.88 | 0.06 | -0.02 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 6.55 | 6.70 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.90 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 7.00 | 7.20 | 7.82 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.91 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 7.50 | 7.70 | % | 0 | 0 | 1.61 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 8.00 | 8.30 | % | 0 | 0 | 1.08 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 8.85 | 9.30 | % | 0 | 0 | 1.69 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 11.40 | 11.80 | % | 0 | 0 | 1.93 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST |