Options Chain for CLEANSPARK INC COM NEW (CLSK) - $8.59 as of 9/6/2024 3:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 8.35 | 16.40 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:53 PM EST |
| 2.00 | 4.95 | 6.80 | 16.50 | 0.00 | 0.00% | 0 | 13 | 9.24 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 3.00 | 3.80 | 6.40 | 5.05 | -4.60 | -47.67% | 1 | 10 | 9.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 3.95 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 22 | 2.36 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 2.55 | 4.50 | 6.55 | 0.00 | 0.00% | 0 | 43 | 1.70 | 0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 2.11 | 3.55 | 2.81 | +0.18 | +6.85% | 1 | 86 | 1.01 | 0.94 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 1.68 | 2.55 | % | 0 | 0 | 2.29 | 0.88 | 0.12 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 1.17 | 1.33 | 1.90 | 0.00 | 0.00% | 0 | 164 | 0.85 | 0.80 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.92 | 1.92 | 0.94 | -0.65 | -40.89% | 2 | 301 | 0.93 | 0.69 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.64 | 0.68 | 0.64 | -0.30 | -31.92% | 111 | 791 | 0.96 | 0.57 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.42 | 0.47 | 0.45 | -0.24 | -34.79% | 969 | 217 | 0.96 | 0.44 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.27 | 0.31 | 0.30 | -0.19 | -38.78% | 287 | 912 | 0.97 | 0.32 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 0.18 | 0.21 | 0.18 | -0.15 | -45.46% | 229 | 737 | 0.98 | 0.23 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | -0.12 | -48.00% | 1,000 | 1,661 | 1.01 | 0.17 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 0.08 | 0.10 | 0.10 | -0.08 | -44.45% | 559 | 5,400 | 1.04 | 0.13 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.05 | 0.09 | 0.08 | -0.05 | -38.47% | 266 | 6,398 | 1.09 | 0.10 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 12 | 1,456 | 1.21 | 0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 665 | 8,011 | 1.27 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 21 | 1,210 | 1.26 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 32 | 5,194 | 1.33 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 0.01 | 0.07 | 0.07 | +0.02 | +40.00% | 17 | 424 | 1.60 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 25 | 3,917 | 1.37 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 0.01 | 0.53 | 0.03 | -0.02 | -40.00% | 20 | 827 | 2.16 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 75 | 5,966 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2,620 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 30 | 3,462 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.50 | 0.01 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 1,430 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 36 | 5,898 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.01 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 309 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 58 | 5,049 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 5,688 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 205 | 24,378 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 19 | 2,324 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 5,159 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4,856 | 2.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 6,552 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 36 | 13,201 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 1,698 | 3.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.01 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 3,722 | 3.32 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 1,388 | 3.14 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 594 | 3.13 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 20 | 48,867 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,151 | 5.43 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,023 | 3.13 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,614 | 3.28 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 273 | 5.65 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 12,812 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 885 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 21 | 7,322 | 3.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 79 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 453 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 4 | 158 | 1.32 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 2 | 321 | 1.06 | -0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.50 | 0.09 | 0.11 | 0.11 | +0.04 | +57.15% | 4 | 103 | 1.02 | -0.12 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.18 | 0.20 | 0.19 | +0.02 | +11.77% | 80 | 2,664 | 0.99 | -0.20 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.32 | 0.35 | 0.34 | +0.09 | +36.00% | 81 | 316 | 0.97 | -0.31 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.53 | 0.57 | 0.57 | +0.15 | +35.72% | 247 | 1,583 | 0.96 | -0.43 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 8.50 | 0.81 | 0.86 | 0.82 | +0.19 | +30.16% | 199 | 1,391 | 0.96 | -0.56 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 1.12 | 1.36 | 1.23 | +0.21 | +20.59% | 95 | 1,610 | 0.92 | -0.68 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 9.50 | 1.31 | 1.99 | 1.60 | +0.31 | +24.04% | 125 | 322 | 0.89 | -0.77 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 1.95 | 2.30 | 2.05 | +0.31 | +17.82% | 183 | 6,166 | 1.30 | -0.83 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 10.50 | 2.41 | 3.70 | 2.68 | +0.48 | +21.82% | 18 | 201 | 0.90 | -0.87 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 2.91 | 3.55 | 3.01 | +0.46 | +18.04% | 252 | 3,230 | 1.03 | -0.90 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.50 | 3.40 | 3.50 | 3.43 | +0.34 | +11.01% | 34 | 557 | 1.28 | -0.93 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 3.80 | 4.40 | 3.95 | +0.33 | +9.12% | 356 | 3,052 | 1.39 | -0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 3.35 | 4.65 | 4.40 | +0.67 | +17.97% | 38 | 179 | 1.50 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 4.70 | 6.75 | 4.95 | +0.49 | +10.99% | 7 | 2,630 | 1.59 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.50 | 4.45 | 6.45 | 5.33 | +0.55 | +11.51% | 5 | 72 | 1.69 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 5.70 | 7.05 | 5.99 | +0.49 | +8.91% | 83 | 5,241 | 1.78 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.50 | 5.35 | 6.80 | 5.82 | +0.15 | +2.65% | 3 | 62 | 1.86 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 6.70 | 8.00 | 6.94 | +0.29 | +4.37% | 96 | 4,946 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 15.50 | 6.30 | 8.00 | 7.27 | +0.53 | +7.87% | 1 | 24 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 7.45 | 9.70 | 7.94 | +0.34 | +4.48% | 51 | 1,952 | 2.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.50 | 7.30 | 9.05 | 6.92 | 0.00 | 0.00% | 0 | 28 | 2.97 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 8.25 | 11.00 | 8.95 | +0.45 | +5.30% | 83 | 1,271 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 8.40 | 10.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 8.85 | 11.05 | 9.89 | +0.85 | +9.41% | 137 | 1,343 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 10.70 | 12.10 | 10.85 | +0.90 | +9.05% | 11 | 1,066 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 11.35 | 13.00 | 11.59 | +0.11 | +0.96% | 10 | 380 | 3.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 11.55 | 14.30 | 12.90 | +0.92 | +7.68% | 50 | 648 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 12.85 | 14.05 | 12.82 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 14.10 | 15.55 | 14.90 | +3.16 | +26.92% | 20 | 190 | 2.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 14.30 | 17.75 | 15.90 | +2.62 | +19.73% | 70 | 459 | 3.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 15.85 | 18.70 | 14.31 | 0.00 | 0.00% | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 16.80 | 18.05 | 14.53 | 0.00 | 0.00% | 0 | 7 | 3.42 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 18.15 | 19.40 | 9.99 | 0.00 | 0.00% | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 18.80 | 20.50 | 12.33 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 19.85 | 21.55 | 17.51 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 20.85 | 24.00 | 18.45 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 21.00 | 23.15 | 16.50 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 22.60 | 25.30 | 13.00 | 0.00 | 0.00% | 0 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 23.90 | 26.20 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 34.00 | 25.15 | 26.05 | 19.50 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 25.90 | 27.05 | 22.74 | 0.00 | 0.00% | 0 | 5 | 4.28 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 27.00 | 28.05 | 22.90 | 0.00 | 0.00% | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 28.50 | 29.05 | 26.24 | 0.00 | 0.00% | 0 | 7 | 5.44 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |