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 | 5.85 | 6.15 | 6.40 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 5.50 | 5.30 | 7.25 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 6.00 | 4.90 | 5.10 | 4.97 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 6.50 | 4.40 | 4.60 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 3.95 | 4.15 | 3.87 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.98 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 3.50 | 3.65 | 3.61 | 0.00 | 0.00% | 0 | 93 | 1.38 | 0.96 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 2.99 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 28 | 1.19 | 0.93 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 2.57 | 2.77 | 3.05 | 0.00 | 0.00% | 0 | 44 | 1.19 | 0.90 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 2.19 | 2.50 | 2.62 | 0.00 | 0.00% | 0 | 939 | 1.20 | 0.85 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 1.82 | 2.10 | 3.00 | 0.00 | 0.00% | 0 | 116 | 1.08 | 0.79 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 1.52 | 1.87 | 1.53 | 0.00 | 0.00% | 0 | 551 | 1.24 | 0.71 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 1.23 | 1.44 | 1.33 | 0.00 | 0.00% | 0 | 489 | 1.13 | 0.63 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 1.00 | 1.06 | 1.18 | 0.00 | 0.00% | 0 | 615 | 1.06 | 0.55 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 0.80 | 0.89 | 0.84 | 0.00 | 0.00% | 0 | 502 | 1.09 | 0.48 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 0.65 | 0.73 | 0.65 | 0.00 | 0.00% | 0 | 1,659 | 1.11 | 0.41 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 0.53 | 0.66 | 0.65 | 0.00 | 0.00% | 0 | 1,098 | 1.23 | 0.35 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 0.42 | 0.46 | 0.54 | 0.00 | 0.00% | 0 | 1,938 | 1.13 | 0.30 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 0.34 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 372 | 1.27 | 0.25 | 0.12 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 0.28 | 0.31 | 0.31 | 0.00 | 0.00% | 0 | 780 | 1.17 | 0.22 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 0.23 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 895 | 1.20 | 0.18 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 1,388 | 1.14 | 0.16 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 2,149 | 1.25 | 0.13 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 0.13 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 359 | 1.33 | 0.11 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 0.11 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 47 | 1.32 | 0.09 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 125 | 1.65 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 17.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 185 | 1.40 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 0.06 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 96 | 1.33 | 0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 72 | 1.35 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 145 | 1.42 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 202 | 1.89 | 0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.55 | % | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 0.01 | 0.75 | % | 0 | 0 | 3.03 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.92 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.87 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 7.50 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 149 | 1.16 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.00 | 0.07 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 201 | 1.09 | -0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 8.50 | 0.12 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 365 | 1.05 | -0.10 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 611 | 1.04 | -0.15 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 9.50 | 0.17 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 789 | 0.92 | -0.21 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.00 | 0.48 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 1,272 | 1.04 | -0.29 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 10.50 | 0.65 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 468 | 0.98 | -0.37 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.00 | 0.88 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 977 | 0.99 | -0.45 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 11.50 | 1.21 | 1.33 | 1.11 | 0.00 | 0.00% | 0 | 235 | 1.03 | -0.52 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.00 | 1.59 | 1.68 | 1.57 | 0.00 | 0.00% | 0 | 199 | 1.11 | -0.59 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 12.50 | 1.96 | 2.04 | 1.31 | 0.00 | 0.00% | 0 | 162 | 1.12 | -0.65 | 0.14 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 13.00 | 2.25 | 2.44 | 2.52 | 0.00 | 0.00% | 0 | 69 | 1.07 | -0.70 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 13.50 | 2.63 | 2.86 | 2.20 | 0.00 | 0.00% | 0 | 442 | 1.06 | -0.75 | 0.12 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 14.00 | 2.92 | 3.30 | 3.03 | 0.00 | 0.00% | 0 | 67 | 0.95 | -0.78 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 14.50 | 3.55 | 3.75 | 2.75 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.82 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 15.00 | 4.10 | 4.20 | 3.78 | 0.00 | 0.00% | 0 | 103 | 1.16 | -0.84 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 15.50 | 4.60 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 78 | 1.29 | -0.87 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.00 | 5.05 | 5.15 | 4.45 | 0.00 | 0.00% | 0 | 11 | 1.25 | -0.89 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 16.50 | 5.50 | 5.75 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.91 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 17.00 | 6.00 | 6.15 | % | 0 | 0 | 1.61 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 17.50 | 6.45 | 6.65 | 8.35 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.93 | 0.04 | -0.01 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 18.00 | 6.95 | 7.25 | 5.87 | 0.00 | 0.00% | 0 | 8 | 1.54 | -0.94 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 18.50 | 7.45 | 7.65 | % | 0 | 0 | 1.83 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 7.90 | 8.20 | % | 0 | 0 | 1.79 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 8.90 | 9.10 | % | 0 | 0 | 1.62 | -0.98 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 9.85 | 10.15 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.00 | 9.55 | 11.20 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 22.50 | 11.40 | 11.65 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |