Options Chain for CLEANSPARK INC COM NEW (CLSK) - $19.54 as of 4/26/2024 3:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.90 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 12.90 | 16.00 | 9.73 | 0.00 | 0.00% | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 10.00 | 13.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 9.00 | 8.20 | 10.40 | 11.29 | 0.00 | 0.00% | 0 | 104 | 2.03 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 7.80 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 215 | 1.78 | 0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 8.20 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 24 | 1.91 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 11.50 | 6.10 | 8.00 | % | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 12.00 | 7.20 | 7.50 | 7.66 | 0.00 | 0.00% | 0 | 55 | 1.09 | 0.96 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 6.80 | 7.00 | 8.15 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.95 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 6.30 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 193 | 1.05 | 0.94 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 13.50 | 4.70 | 6.10 | % | 0 | 0 | 1.16 | 0.92 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 4.30 | 6.90 | 5.50 | +0.50 | +10.00% | 2 | 132 | 1.33 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.50 | 5.00 | 5.30 | 5.65 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.88 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 4.70 | 4.90 | 4.70 | -0.30 | -6.00% | 12 | 818 | 1.20 | 0.85 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.50 | 2.90 | 5.90 | 4.25 | 0.00 | 0.00% | 0 | 60 | 1.18 | 0.82 | 0.05 | -0.04 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 3.90 | 4.20 | 3.70 | -0.70 | -15.91% | 13 | 1,511 | 1.15 | 0.79 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.50 | 3.60 | 3.80 | 3.40 | -1.30 | -27.66% | 3 | 6 | 1.18 | 0.76 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | -0.34 | -9.10% | 46 | 1,992 | 1.19 | 0.72 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 3.00 | 3.20 | 3.20 | +0.45 | +16.37% | 4 | 1,459 | 1.19 | 0.69 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 2.75 | 2.90 | 2.73 | -0.45 | -14.16% | 242 | 1,245 | 1.19 | 0.65 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 2.00 | 2.85 | 2.80 | -0.10 | -3.45% | 16 | 78 | 1.21 | 0.61 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 2.00 | 2.45 | 2.30 | -0.38 | -14.18% | 684 | 1,146 | 1.23 | 0.58 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 2.10 | 2.20 | 2.20 | -0.30 | -12.00% | 7 | 230 | 1.22 | 0.54 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.90 | 2.00 | 2.00 | -0.35 | -14.90% | 618 | 2,487 | 1.23 | 0.51 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 1.75 | 1.85 | 1.80 | -0.20 | -10.00% | 38 | 331 | 1.24 | 0.48 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 1.60 | 1.70 | 1.71 | -0.21 | -10.94% | 363 | 1,093 | 1.26 | 0.45 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 1.45 | 1.55 | 1.55 | -0.20 | -11.43% | 29 | 25 | 1.26 | 0.42 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 1.30 | 1.45 | 1.37 | -0.36 | -20.81% | 68 | 1,774 | 1.31 | 0.39 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 1.20 | 1.30 | 1.17 | -0.08 | -6.40% | 5 | 98 | 1.28 | 0.36 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.60 | 1.20 | 1.10 | -0.35 | -24.14% | 60 | 1,089 | 1.29 | 0.34 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.90 | 1.00 | 0.93 | -0.27 | -22.50% | 156 | 561 | 1.30 | 0.29 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.75 | 0.85 | 0.85 | -0.23 | -21.30% | 1,357 | 1,912 | 1.32 | 0.26 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.60 | 0.75 | 0.70 | -0.20 | -22.23% | 21 | 182 | 1.35 | 0.22 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 11 | 830 | 1.34 | 0.20 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 223 | 1.38 | 0.17 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.35 | 0.45 | 0.49 | -0.06 | -10.91% | 5 | 112 | 1.37 | 0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.30 | 0.40 | 0.39 | -0.16 | -29.10% | 129 | 3,022 | 1.39 | 0.13 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.25 | 0.35 | 0.34 | -0.11 | -24.45% | 34 | 230 | 1.41 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 32 | 899 | 1.51 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 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 | 0.05 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 204 | 3.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 412 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 16 | 2,172 | 1.61 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 10 | 1,506 | 1.33 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 11.50 | 0.05 | 0.35 | 0.15 | % | 6 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 12.00 | 0.10 | 0.20 | 0.11 | -0.01 | -8.34% | 7 | 3,128 | 1.33 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.50 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 3 | 3 | 1.17 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 16 | 1,348 | 1.20 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.50 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 55 | 1,919 | 1.22 | -0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.50 | 0.30 | 0.90 | 0.46 | -0.07 | -13.21% | 5 | 29 | 1.14 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.45 | 0.50 | 0.50 | -0.05 | -9.10% | 61 | 1,304 | 1.17 | -0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.50 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 11 | 32 | 1.17 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 258 | 871 | 1.18 | -0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.50 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 8 | 147 | 1.21 | -0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 1.10 | 1.20 | 1.07 | -0.08 | -6.96% | 26 | 951 | 1.22 | -0.28 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 1.30 | 1.40 | 1.34 | -0.01 | -0.75% | 17 | 1,461 | 1.19 | -0.31 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 1.50 | 1.60 | 1.57 | +0.01 | +0.65% | 383 | 800 | 1.20 | -0.35 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.50 | 1.75 | 1.85 | 1.79 | -0.42 | -19.01% | 51 | 68 | 1.21 | -0.39 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 2.00 | 2.50 | 2.05 | -0.05 | -2.39% | 47 | 366 | 1.23 | -0.42 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.50 | 2.35 | 2.45 | 2.39 | -0.06 | -2.45% | 8 | 64 | 1.24 | -0.46 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 2.65 | 2.80 | 2.75 | +0.08 | +3.00% | 280 | 547 | 1.22 | -0.49 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.50 | 2.95 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.52 | 0.07 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 3.30 | 3.40 | 3.70 | -0.50 | -11.91% | 214 | 291 | 1.26 | -0.55 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 3.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.58 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 4.00 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 52 | 1.29 | -0.61 | 0.07 | -0.05 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 4.40 | 4.60 | % | 0 | 0 | 1.31 | -0.64 | 0.06 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 23.00 | 4.70 | 4.90 | 4.91 | -0.39 | -7.36% | 20 | 154 | 1.26 | -0.66 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 5.60 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 28 | 1.30 | -0.71 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 5.50 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 23 | 1.32 | -0.74 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 6.40 | 8.20 | 9.60 | 0.00 | 0.00% | 0 | 14 | 1.36 | -0.78 | 0.05 | -0.04 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 7.20 | 9.30 | 11.11 | 0.00 | 0.00% | 0 | 28 | 1.38 | -0.80 | 0.04 | -0.04 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 8.10 | 10.30 | 9.70 | 0.00 | 0.00% | 0 | 12 | 1.39 | -0.83 | 0.04 | -0.04 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 9.80 | 12.00 | % | 0 | 0 | 1.37 | -0.85 | 0.04 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 9.80 | 12.30 | 11.50 | +0.53 | +4.84% | 12 | 348 | 1.44 | -0.87 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 10.50 | 14.10 | 14.20 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.88 | 0.03 | -0.03 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 14.10 | 17.60 | % | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.02 | 4/26/2024 3:59:57 PM EST |