Options Chain for CLEANSPARK INC COM NEW (CLSK) - $19.23 as of 4/29/2024 3:19:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 17.00 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 5.00 | 12.40 | 13.10 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 7.50 | 10.10 | 10.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 10.00 | 7.30 | 9.70 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.97 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 10.50 | 6.20 | 7.60 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 4/29/2024 2:58:55 PM EST | |||
| 11.00 | 7.00 | 7.40 | 4.17 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.94 | 0.02 | -0.01 | 4/16/2024 | 4/29/2024 2:58:55 PM EST |
| 11.50 | 6.00 | 6.80 | % | 0 | 0 | 1.16 | 0.93 | 0.02 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 12.00 | 6.10 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.91 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 12.50 | 5.70 | 5.90 | % | 0 | 0 | 1.21 | 0.89 | 0.03 | -0.02 | 4/29/2024 2:58:55 PM EST | |||
| 13.00 | 5.30 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 29 | 1.20 | 0.87 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 13.50 | 4.90 | 5.10 | 4.08 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.84 | 0.04 | -0.03 | 4/11/2024 | 4/29/2024 2:58:55 PM EST |
| 14.00 | 4.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.82 | 0.04 | -0.03 | 4/18/2024 | 4/29/2024 2:58:55 PM EST |
| 14.50 | 4.30 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.79 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 15.00 | 3.90 | 4.10 | 4.30 | -0.70 | -14.00% | 21 | 318 | 1.21 | 0.76 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 15.50 | 3.60 | 3.80 | 3.75 | -1.83 | -32.80% | 1 | 102 | 1.18 | 0.73 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 16.00 | 3.40 | 3.50 | 5.30 | 0.00 | 0.00% | 0 | 68 | 1.20 | 0.70 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 16.50 | 3.10 | 3.30 | 3.09 | -0.31 | -9.12% | 2 | 108 | 1.22 | 0.67 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 17.00 | 2.90 | 3.00 | 2.98 | -2.22 | -42.70% | 1 | 49 | 1.22 | 0.64 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 17.50 | 2.70 | 2.80 | 2.90 | -0.75 | -20.55% | 20 | 37 | 1.21 | 0.61 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 18.00 | 2.50 | 2.60 | 2.54 | -0.91 | -26.38% | 103 | 58 | 1.23 | 0.58 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 18.50 | 2.30 | 2.40 | 2.45 | -0.85 | -25.76% | 414 | 74 | 1.23 | 0.55 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 19.00 | 2.15 | 2.25 | 2.60 | -0.50 | -16.13% | 30 | 33 | 1.24 | 0.52 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 19.50 | 2.00 | 2.10 | 2.16 | -0.59 | -21.46% | 5 | 50 | 1.24 | 0.50 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 20.00 | 1.85 | 1.95 | 1.84 | -0.83 | -31.09% | 159 | 544 | 1.25 | 0.47 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 20.50 | 1.70 | 1.80 | 1.75 | -0.55 | -23.92% | 10 | 39 | 1.26 | 0.45 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 21.00 | 1.60 | 1.70 | 1.70 | -0.55 | -24.45% | 14 | 64 | 1.28 | 0.42 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 22.00 | 1.35 | 1.50 | 1.80 | -0.30 | -14.29% | 10 | 55 | 1.29 | 0.38 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 22.50 | 1.30 | 1.40 | 1.45 | -0.30 | -17.15% | 8 | 62 | 1.30 | 0.36 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 23.00 | 1.20 | 1.30 | 1.50 | -0.10 | -6.25% | 20 | 472 | 1.30 | 0.34 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 24.00 | 1.05 | 1.15 | 1.05 | -0.44 | -29.53% | 11 | 199 | 1.31 | 0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | -0.40 | -29.63% | 133 | 282 | 1.34 | 0.27 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 30.00 | 0.50 | 0.55 | 0.50 | -0.35 | -41.18% | 59 | 349 | 1.41 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 374 | 96 | 1.46 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.16 | -61.54% | 48 | 27 | 1.20 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 10.50 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.05 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.06 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 11.50 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 10 | 21 | 1.21 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 12.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.21 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 12.50 | 0.40 | 0.50 | 0.37 | -0.03 | -7.50% | 10 | 32 | 1.20 | -0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 13.00 | 0.50 | 0.55 | 0.47 | -0.02 | -4.09% | 9 | 31 | 1.22 | -0.13 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 13.50 | 0.60 | 0.70 | 0.61 | +0.08 | +15.10% | 107 | 34 | 1.20 | -0.16 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 14.00 | 0.75 | 0.85 | 0.71 | +0.06 | +9.24% | 36 | 40 | 1.21 | -0.18 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 14.50 | 0.90 | 1.00 | 0.92 | +0.15 | +19.49% | 98 | 221 | 1.20 | -0.21 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 15.00 | 1.10 | 1.20 | 1.10 | +0.18 | +19.57% | 138 | 268 | 1.21 | -0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 15.50 | 1.30 | 1.40 | 1.25 | +0.10 | +8.70% | 35 | 151 | 1.21 | -0.27 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 16.00 | 1.55 | 1.60 | 1.50 | +0.10 | +7.15% | 15 | 120 | 1.21 | -0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 16.50 | 1.80 | 1.85 | 1.75 | +0.30 | +20.69% | 37 | 68 | 1.22 | -0.33 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 17.00 | 2.05 | 2.15 | 1.95 | +0.10 | +5.41% | 9 | 281 | 1.22 | -0.36 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 17.50 | 2.30 | 2.40 | 2.15 | +0.20 | +10.26% | 8 | 39 | 1.22 | -0.39 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 18.00 | 2.60 | 2.70 | 2.40 | +0.10 | +4.35% | 21 | 173 | 1.23 | -0.42 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 18.50 | 2.90 | 3.00 | 2.75 | +0.20 | +7.85% | 40 | 46 | 1.24 | -0.45 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 19.00 | 3.20 | 3.40 | 3.50 | +0.85 | +32.08% | 1 | 19 | 1.26 | -0.48 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 19.50 | 3.60 | 3.70 | 3.09 | 0.00 | 0.00% | 0 | 17 | 1.25 | -0.50 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 20.00 | 3.90 | 4.10 | 3.70 | +0.40 | +12.13% | 3 | 19 | 1.26 | -0.53 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:55 PM EST |
| 20.50 | 4.30 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 24 | 1.26 | -0.55 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 21.00 | 4.70 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 14 | 1.29 | -0.58 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 2:58:55 PM EST |
| 22.00 | 5.40 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.62 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 2:58:55 PM EST |
| 22.50 | 5.80 | 6.00 | 5.24 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.64 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 2:58:55 PM EST |
| 23.00 | 6.30 | 6.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.66 | 0.05 | -0.04 | 4/22/2024 | 4/29/2024 2:58:55 PM EST |
| 24.00 | 7.10 | 7.30 | % | 0 | 0 | 1.33 | -0.70 | 0.05 | -0.04 | 4/29/2024 2:58:55 PM EST | |||
| 25.00 | 8.00 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.73 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 2:58:55 PM EST |
| 30.00 | 12.50 | 12.70 | 14.85 | 0.00 | 0.00% | 0 | 6 | 1.46 | -0.84 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 2:58:55 PM EST |
| 35.00 | 17.30 | 17.50 | % | 0 | 0 | 1.52 | -0.90 | 0.02 | -0.02 | 4/29/2024 2:58:55 PM EST |