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 | 7.85 | 7.90 | 8.05 | +0.58 | +7.77% | 2 | 662 | 4.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 4.00 | 6.80 | 6.95 | 6.15 | 0.00 | 0.00% | 0 | 61 | 2.30 | 0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 5.00 | 5.85 | 5.95 | 5.40 | 0.00 | 0.00% | 0 | 1,574 | 3.22 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 4.90 | 5.05 | 5.05 | +0.43 | +9.31% | 1 | 741 | 1.55 | 0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 7.00 | 4.00 | 4.15 | 3.85 | +0.05 | +1.32% | 123 | 484 | 1.01 | 0.90 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 8.00 | 3.25 | 3.35 | 3.30 | +0.20 | +6.46% | 18 | 2,630 | 1.05 | 0.84 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 2.54 | 2.78 | 2.64 | +0.16 | +6.46% | 59 | 3,945 | 1.10 | 0.76 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 2.03 | 2.07 | 2.02 | +0.09 | +4.67% | 132 | 9,132 | 1.07 | 0.67 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 1.56 | 1.64 | 1.60 | +0.08 | +5.27% | 354 | 11,117 | 1.08 | 0.57 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 1.19 | 1.28 | 1.27 | +0.06 | +4.96% | 285 | 15,168 | 1.10 | 0.48 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 1.00 | 1.03 | 1.01 | +0.02 | +2.02% | 363 | 8,134 | 1.13 | 0.41 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 0.81 | 0.84 | 0.83 | +0.05 | +6.41% | 246 | 7,720 | 1.16 | 0.35 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.67 | 0.68 | 0.67 | +0.05 | +8.07% | 1,209 | 21,983 | 1.18 | 0.29 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.54 | 0.57 | 0.57 | +0.02 | +3.64% | 425 | 8,487 | 1.21 | 0.25 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.45 | 0.48 | 0.46 | +0.03 | +6.98% | 92 | 5,288 | 1.23 | 0.21 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 0.38 | 0.40 | 0.38 | 0.00 | 0.00% | 62 | 11,308 | 1.25 | 0.18 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 0.32 | 0.35 | 0.32 | +0.03 | +10.35% | 18 | 4,323 | 1.28 | 0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.29 | 0.30 | 0.28 | +0.01 | +3.71% | 577 | 40,214 | 1.31 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.23 | 0.26 | 0.23 | +0.01 | +4.55% | 1 | 4,281 | 1.32 | 0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.20 | 0.23 | 0.21 | +0.04 | +23.53% | 122 | 1,985 | 1.34 | 0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 0.16 | 0.20 | 0.18 | +0.02 | +12.50% | 1 | 1,475 | 1.34 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.14 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 2,049 | 1.37 | 0.08 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 1,237 | 9,222 | 1.39 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 60 | 676 | 1.40 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 0.09 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 196 | 1.42 | 0.06 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 0.07 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,269 | 1.41 | 0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 0.06 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 166 | 1.44 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 350 | 10,314 | 1.47 | 0.04 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 0.03 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.63 | 0.03 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 0.06 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 295 | 1.67 | 0.03 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 0.03 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 64 | 1.79 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 0.03 | 0.12 | 0.31 | 0.00 | 0.00% | 0 | 341 | 1.54 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.09 | 0.05 | -0.02 | -28.58% | 139 | 7,455 | 1.58 | 0.02 | 0.01 | 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 | 1,616 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 125 | 2.85 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 5.00 | 0.01 | 0.09 | 0.04 | -0.01 | -20.00% | 5 | 2,304 | 1.21 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 6.00 | 0.07 | 0.31 | 0.10 | -0.02 | -16.67% | 1 | 2,965 | 1.33 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 7.00 | 0.19 | 0.21 | 0.21 | -0.04 | -16.00% | 66 | 2,905 | 1.10 | -0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 8.00 | 0.39 | 0.41 | 0.37 | -0.11 | -22.92% | 23 | 6,415 | 1.08 | -0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 9.00 | 0.69 | 0.72 | 0.73 | -0.08 | -9.88% | 157 | 3,129 | 1.07 | -0.24 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 1.13 | 1.16 | 1.17 | -0.09 | -7.15% | 177 | 5,917 | 1.08 | -0.33 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 11.00 | 1.67 | 1.91 | 1.60 | -0.26 | -13.98% | 88 | 7,072 | 1.09 | -0.43 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 12.00 | 2.33 | 2.57 | 2.37 | -0.16 | -6.33% | 330 | 3,903 | 1.12 | -0.52 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 3.05 | 3.15 | 3.27 | +0.02 | +0.62% | 4 | 2,771 | 1.15 | -0.59 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 3.85 | 3.95 | 3.86 | -0.18 | -4.46% | 71 | 2,183 | 1.17 | -0.65 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 4.70 | 4.80 | 4.69 | -0.24 | -4.87% | 3 | 1,778 | 1.20 | -0.71 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 5.55 | 5.70 | 5.85 | 0.00 | 0.00% | 0 | 3,540 | 1.21 | -0.75 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 6.35 | 6.60 | 6.72 | -0.79 | -10.52% | 1 | 430 | 1.18 | -0.79 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 7.40 | 7.50 | 7.37 | -0.45 | -5.76% | 1 | 854 | 1.26 | -0.82 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 8.35 | 8.45 | 9.40 | 0.00 | 0.00% | 0 | 331 | 1.31 | -0.84 | 0.05 | -0.01 | 1/8/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 9.30 | 9.45 | 9.85 | 0.00 | 0.00% | 0 | 228 | 1.33 | -0.86 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 10.25 | 10.40 | 11.60 | 0.00 | 0.00% | 0 | 208 | 1.34 | -0.88 | 0.04 | -0.01 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 11.20 | 11.40 | 12.30 | 0.00 | 0.00% | 0 | 540 | 1.40 | -0.89 | 0.04 | -0.01 | 1/8/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 12.15 | 12.35 | 12.05 | 0.00 | 0.00% | 0 | 29 | 1.35 | -0.91 | 0.03 | -0.01 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 13.15 | 13.35 | 13.82 | 0.00 | 0.00% | 0 | 183 | 1.67 | -0.92 | 0.03 | -0.01 | 1/3/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 14.15 | 14.30 | 14.85 | 0.00 | 0.00% | 0 | 280 | 1.79 | -0.93 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 15.15 | 15.30 | 14.58 | 0.00 | 0.00% | 0 | 66 | 2.06 | -0.93 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 15.40 | 16.30 | 17.19 | 0.00 | 0.00% | 0 | 2 | 2.55 | -0.94 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 17.05 | 17.35 | 18.03 | 0.00 | 0.00% | 0 | 49 | 2.01 | -0.95 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 18.10 | 18.30 | % | 0 | 0 | 2.12 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 18.40 | 19.90 | 19.15 | 0.00 | 0.00% | 0 | 33 | 2.67 | -0.96 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 20.10 | 20.45 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 32.00 | 20.90 | 21.25 | % | 0 | 0 | 2.21 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 33.00 | 21.50 | 22.75 | % | 0 | 0 | 2.73 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 34.00 | 23.10 | 23.50 | % | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 24.10 | 24.85 | 25.10 | 0.00 | 0.00% | 0 | 0 | 2.99 | -0.98 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |