Options Chain for CLEANSPARK INC COM NEW (CLSK) - $10.06 as of 2/21/2025 3:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 7.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 6.20 | 7.30 | 6.40 | -0.75 | -10.49% | 2 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 5.20 | 5.45 | 6.00 | -0.15 | -2.44% | 150 | 8 | 1.44 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 4.25 | 4.35 | % | 0 | 0 | 1.21 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 3.35 | 3.45 | 3.40 | -0.80 | -19.05% | 766 | 301 | 0.90 | 0.92 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 2.39 | 2.79 | 2.78 | -0.42 | -13.13% | 304 | 151 | 0.85 | 0.84 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 1.85 | 2.08 | 1.88 | -0.60 | -24.20% | 248 | 37 | 0.85 | 0.73 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 1.28 | 1.36 | 1.37 | -0.45 | -24.73% | 304 | 61 | 0.85 | 0.60 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.95 | 0.97 | 0.96 | -0.37 | -27.82% | 828 | 185 | 0.87 | 0.48 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.64 | 0.70 | 0.70 | -0.30 | -30.00% | 1,663 | 3,032 | 0.88 | 0.37 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.50 | 0.52 | 0.51 | -0.26 | -33.77% | 512 | 396 | 0.91 | 0.29 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.35 | 0.38 | 0.37 | -0.19 | -33.93% | 462 | 186 | 0.92 | 0.23 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.26 | 0.30 | 0.29 | -0.12 | -29.27% | 74 | 126 | 0.95 | 0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | -0.09 | -28.13% | 1,125 | 1,228 | 0.99 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.19 | 0.20 | -0.07 | -25.93% | 99 | 89 | 1.00 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.12 | 0.16 | 0.19 | -0.01 | -5.00% | 1 | 19 | 1.03 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | -0.05 | -31.25% | 9 | 9 | 1.04 | 0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.07 | 0.11 | 0.13 | -0.02 | -13.34% | 3 | 19 | 1.06 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.06 | 0.09 | 0.09 | -0.03 | -25.00% | 446 | 682 | 1.08 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.10 | 0.34 | 0.09 | % | 12 | 0 | 0.94 | -0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 7.00 | 0.28 | 0.30 | 0.29 | +0.08 | +38.10% | 102 | 81 | 0.86 | -0.16 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.52 | 0.61 | 0.58 | +0.21 | +56.76% | 647 | 229 | 0.84 | -0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.91 | 1.18 | 1.05 | +0.34 | +47.89% | 545 | 575 | 0.85 | -0.40 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.63 | 1.69 | 1.65 | +0.47 | +39.84% | 67 | 570 | 0.86 | -0.52 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 2.36 | 2.41 | 2.22 | +0.29 | +15.03% | 14 | 331 | 0.88 | -0.63 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 3.15 | 3.25 | 3.05 | +0.52 | +20.56% | 5 | 29 | 0.90 | -0.71 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 4.00 | 5.05 | 3.94 | +0.66 | +20.13% | 5 | 8 | 0.91 | -0.77 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 4.90 | 5.05 | 4.38 | +0.10 | +2.34% | 170 | 9 | 0.94 | -0.82 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 5.85 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 18 | 0.98 | -0.86 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 6.80 | 6.95 | 5.89 | -0.14 | -2.33% | 75 | 5 | 0.99 | -0.89 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 7.75 | 7.95 | 6.49 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.91 | 0.05 | -0.01 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 8.75 | 8.95 | % | 0 | 0 | 0.80 | -0.92 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 9.70 | 10.60 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 10.70 | 10.85 | % | 0 | 0 | 1.34 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST |