Options Chain for CLEANSPARK INC COM NEW (CLSK) - $11.10 as of 1/22/2025 8:34:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 6.15 | 5.84 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 5.50 | 5.45 | 5.65 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.00 | 4.95 | 5.20 | % | 0 | 0 | 1.53 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.50 | 4.55 | 4.70 | 5.86 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.94 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 4.10 | 4.25 | % | 0 | 0 | 1.20 | 0.92 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 7.50 | 3.65 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.90 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 3.25 | 4.25 | 3.55 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.86 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 2.87 | 3.85 | % | 0 | 0 | 1.52 | 0.83 | 0.07 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 9.00 | 2.49 | 2.72 | 2.72 | 0.00 | 0.00% | 0 | 105 | 0.98 | 0.78 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 2.20 | 2.39 | 2.58 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.73 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 1.97 | 2.11 | 2.34 | 0.00 | 0.00% | 0 | 142 | 1.07 | 0.68 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 1.64 | 1.84 | 1.94 | 0.00 | 0.00% | 0 | 49 | 1.02 | 0.63 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.53 | 1.73 | 1.58 | 0.00 | 0.00% | 0 | 101 | 1.13 | 0.58 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 1.36 | 1.47 | 1.41 | 0.00 | 0.00% | 0 | 164 | 1.10 | 0.53 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 1.19 | 1.28 | 1.25 | 0.00 | 0.00% | 0 | 681 | 1.12 | 0.48 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.97 | 1.26 | 1.24 | 0.00 | 0.00% | 0 | 227 | 1.16 | 0.43 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.92 | 1.05 | 0.97 | 0.00 | 0.00% | 0 | 392 | 1.17 | 0.39 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.82 | 0.89 | 0.86 | 0.00 | 0.00% | 0 | 59 | 1.16 | 0.36 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.72 | 0.96 | 0.88 | 0.00 | 0.00% | 0 | 152 | 1.24 | 0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.63 | 0.68 | 0.55 | 0.00 | 0.00% | 0 | 5,061 | 1.16 | 0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.57 | 0.61 | 0.61 | 0.00 | 0.00% | 0 | 465 | 1.18 | 0.27 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.51 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 131 | 1.19 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.46 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 470 | 1.21 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.37 | 0.41 | 0.48 | 0.00 | 0.00% | 0 | 115 | 1.23 | 0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.34 | 0.37 | 0.39 | 0.00 | 0.00% | 0 | 73 | 1.25 | 0.17 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.31 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 64 | 1.26 | 0.15 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.25 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 90 | 1.32 | 0.13 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 354 | 1.35 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.13 | 0.16 | 0.27 | 0.00 | 0.00% | 0 | 163 | 1.42 | 0.07 | 0.03 | -0.01 | 1/17/2025 | 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 | 1.25 | % | 0 | 0 | 3.77 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.01 | 1.25 | % | 0 | 0 | 3.11 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.50 | 0.08 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.06 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.11 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 0.19 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.10 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 0.16 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 85 | 0.93 | -0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 0.20 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 147 | 1.13 | -0.17 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.54 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 153 | 1.07 | -0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 0.49 | 0.79 | 0.77 | 0.00 | 0.00% | 0 | 55 | 0.96 | -0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.90 | 1.01 | 0.96 | 0.00 | 0.00% | 0 | 439 | 1.06 | -0.32 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 1.06 | 1.27 | 1.15 | 0.00 | 0.00% | 0 | 60 | 1.04 | -0.37 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.40 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 394 | 1.08 | -0.42 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 1.70 | 1.87 | 1.67 | 0.00 | 0.00% | 0 | 80 | 1.09 | -0.47 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 2.02 | 2.21 | 1.97 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.52 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 2.45 | 2.56 | 2.41 | 0.00 | 0.00% | 0 | 63 | 1.14 | -0.57 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 2.78 | 2.94 | 3.00 | 0.00 | 0.00% | 0 | 9 | 1.13 | -0.61 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 3.20 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 13 | 1.14 | -0.64 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 3.60 | 3.75 | 3.40 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.68 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 4.05 | 4.15 | 3.92 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.71 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 4.25 | 4.60 | 3.67 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.73 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 4.90 | 5.05 | 5.72 | 0.00 | 0.00% | 0 | 15 | 1.24 | -0.76 | 0.08 | -0.02 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 5.25 | 5.45 | 5.53 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.78 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 6.15 | 6.40 | 6.31 | 0.00 | 0.00% | 0 | 35 | 1.17 | -0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 6.70 | 6.85 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.83 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 6.55 | 7.35 | 7.39 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.85 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 8.10 | 8.30 | % | 0 | 0 | 1.32 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 9.05 | 9.25 | % | 0 | 0 | 1.23 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 11.50 | 11.75 | % | 0 | 0 | 1.60 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST |