Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.84 as of 2/4/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 8.35 | 8.80 | 0.00 | 0.00% | 0 | 20 | 7.01 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 4.00 | 5.95 | 7.60 | 7.96 | 0.00 | 0.00% | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 5.00 | 5.80 | 5.90 | 5.95 | 0.00 | 0.00% | 0 | 693 | 3.29 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 4.80 | 5.75 | 5.00 | +0.10 | +2.05% | 1 | 33 | 2.89 | 1.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 6.50 | 4.30 | 5.15 | 5.40 | 0.00 | 0.00% | 0 | 4 | 3.77 | 0.99 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 7.00 | 3.65 | 4.50 | 3.33 | 0.00 | 0.00% | 0 | 421 | 2.10 | 0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 7.50 | 3.35 | 3.85 | 3.55 | +0.53 | +17.55% | 8 | 98 | 1.40 | 0.96 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 8.00 | 2.90 | 2.96 | 2.85 | +0.85 | +42.50% | 29 | 1,618 | 1.43 | 0.93 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 8.50 | 2.40 | 2.63 | 2.45 | +0.33 | +15.57% | 2 | 25 | 1.17 | 0.89 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 2.02 | 2.22 | 2.01 | +0.29 | +16.86% | 1,072 | 2,457 | 1.08 | 0.84 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.50 | 1.62 | 1.74 | 1.80 | +0.27 | +17.65% | 10 | 106 | 0.93 | 0.77 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 1.33 | 1.41 | 1.35 | +0.02 | +1.51% | 648 | 7,373 | 1.01 | 0.69 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.50 | 1.09 | 1.12 | 1.13 | +0.13 | +13.00% | 327 | 514 | 1.01 | 0.60 | 0.16 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 0.86 | 0.90 | 0.86 | +0.06 | +7.50% | 459 | 3,791 | 1.02 | 0.52 | 0.17 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.50 | 0.68 | 0.71 | 0.63 | 0.00 | 0.00% | 53 | 1,169 | 1.02 | 0.44 | 0.16 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 0.53 | 0.56 | 0.52 | +0.03 | +6.13% | 618 | 13,013 | 1.03 | 0.37 | 0.15 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.50 | 0.40 | 0.44 | 0.39 | -0.01 | -2.50% | 460 | 6,869 | 1.05 | 0.31 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 0.32 | 0.35 | 0.32 | 0.00 | 0.00% | 307 | 9,659 | 1.06 | 0.26 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.50 | 0.25 | 0.28 | 0.26 | +0.02 | +8.34% | 85 | 355 | 1.08 | 0.21 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 0.19 | 0.22 | 0.20 | +0.01 | +5.27% | 366 | 5,273 | 1.09 | 0.17 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 14.50 | 0.15 | 0.19 | 0.15 | 0.00 | 0.00% | 8 | 535 | 1.12 | 0.14 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.12 | 0.15 | 0.15 | +0.02 | +15.39% | 2,072 | 9,670 | 1.13 | 0.11 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.50 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 16 | 661 | 1.15 | 0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.08 | 0.10 | 0.08 | -0.01 | -11.12% | 40 | 11,395 | 1.17 | 0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.50 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 5 | 128 | 1.20 | 0.07 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 4 | 2,231 | 1.24 | 0.06 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 0.04 | 0.08 | 0.05 | -0.04 | -44.45% | 1 | 70 | 1.25 | 0.05 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 0.06 | 0.07 | 0.06 | +0.01 | +20.00% | 62 | 7,144 | 1.34 | 0.04 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 370 | 1.36 | 0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 44 | 2,918 | 1.42 | 0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 54 | 402 | 1.36 | 0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.01 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 5,747 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 204 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 597 | 2.32 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 966 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 223 | 2.20 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 259 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 495 | 2.77 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 1,776 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 12 | 4.61 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 177 | 2.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 764 | 1.55 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.71 | -0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | +0.02 | +50.00% | 2 | 1,593 | 1.22 | -0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 7.50 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 335 | 1.06 | -0.04 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 36 | 2,857 | 1.00 | -0.07 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 8.50 | 0.12 | 0.15 | 0.14 | -0.06 | -30.00% | 4 | 466 | 1.01 | -0.11 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | -0.08 | -26.67% | 638 | 3,670 | 0.99 | -0.16 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.50 | 0.33 | 0.36 | 0.31 | -0.14 | -31.12% | 60 | 475 | 0.98 | -0.23 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 0.49 | 0.53 | 0.54 | -0.11 | -16.93% | 90 | 6,049 | 0.95 | -0.31 | 0.15 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.50 | 0.72 | 0.76 | 0.72 | -0.17 | -19.11% | 40 | 457 | 0.99 | -0.40 | 0.16 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 0.94 | 1.03 | 1.02 | -0.18 | -15.00% | 33 | 3,250 | 0.99 | -0.48 | 0.17 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.50 | 1.30 | 1.34 | 1.37 | -0.11 | -7.44% | 2 | 589 | 1.00 | -0.56 | 0.16 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 1.64 | 1.78 | 1.70 | -0.15 | -8.11% | 29 | 1,737 | 1.08 | -0.63 | 0.15 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.50 | 1.94 | 2.07 | 2.16 | -0.34 | -13.60% | 4 | 211 | 0.95 | -0.69 | 0.14 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 2.42 | 2.52 | 2.48 | -0.16 | -6.07% | 94 | 855 | 1.05 | -0.74 | 0.13 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.50 | 2.77 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 51 | 0.95 | -0.79 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 3.30 | 3.40 | 3.18 | -0.63 | -16.54% | 1 | 1,962 | 1.10 | -0.83 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 14.50 | 3.75 | 3.85 | 4.30 | 0.00 | 0.00% | 0 | 257 | 1.09 | -0.86 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 4.20 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 931 | 1.08 | -0.89 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 15.50 | 4.65 | 4.85 | 4.96 | -0.71 | -12.53% | 3 | 3 | 1.55 | -0.90 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 5.10 | 5.30 | 5.53 | -0.19 | -3.33% | 4 | 448 | 1.25 | -0.92 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.50 | 5.65 | 5.80 | 5.35 | 0.00 | 0.00% | 0 | 17 | 1.32 | -0.93 | 0.05 | -0.01 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 6.15 | 6.25 | 6.43 | +0.04 | +0.63% | 1 | 111 | 1.61 | -0.94 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.50 | 6.65 | 6.80 | % | 0 | 0 | 1.87 | -0.95 | 0.04 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 18.00 | 7.10 | 7.30 | 7.40 | +0.33 | +4.67% | 250 | 290 | 1.75 | -0.96 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 8.10 | 8.25 | 8.70 | 0.00 | 0.00% | 0 | 215 | 1.88 | -0.97 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 9.10 | 9.90 | 9.12 | 0.00 | 0.00% | 0 | 242 | 2.89 | -0.97 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 10.10 | 10.20 | 9.05 | 0.00 | 0.00% | 0 | 115 | 3.15 | -0.97 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 11.10 | 11.20 | 10.00 | 0.00 | 0.00% | 0 | 180 | 3.28 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 11.10 | 13.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.00 | 11.95 | 14.20 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 14.05 | 14.20 | 13.80 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 14.40 | 16.20 | 16.74 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 15.10 | 16.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 28.00 | 17.10 | 18.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 18.25 | 19.25 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |