Options Chain for CLEANSPARK INC COM NEW (CLSK) - $16.15 as of 5/6/2024 12:48:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.80 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 5.00 | 12.40 | 14.10 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 7.50 | 10.10 | 10.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 10.00 | 6.30 | 9.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.96 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 11.00 | 6.60 | 7.80 | % | 0 | 0 | 1.44 | 0.94 | 0.02 | -0.01 | 5/6/2024 12:58:54 PM EST | |||
| 12.00 | 5.70 | 6.90 | 5.80 | +1.00 | +20.84% | 1 | 2 | 1.23 | 0.90 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 13.00 | 5.50 | 6.10 | % | 0 | 0 | 1.22 | 0.86 | 0.03 | -0.02 | 5/6/2024 12:58:54 PM EST | |||
| 13.50 | 4.80 | 5.30 | % | 0 | 0 | 1.20 | 0.83 | 0.04 | -0.03 | 5/6/2024 12:58:54 PM EST | |||
| 14.00 | 4.70 | 5.30 | 5.00 | +0.80 | +19.05% | 3 | 17 | 1.24 | 0.81 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 14.50 | 4.40 | 4.60 | % | 0 | 0 | 1.23 | 0.78 | 0.05 | -0.03 | 5/6/2024 12:58:54 PM EST | |||
| 15.00 | 4.10 | 4.30 | 4.19 | +0.99 | +30.94% | 2 | 4 | 1.27 | 0.75 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 15.50 | 3.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 28 | 1.40 | 0.72 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 16.00 | 3.50 | 3.70 | 3.74 | +1.09 | +41.14% | 155 | 160 | 1.26 | 0.69 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 16.50 | 3.20 | 3.50 | 3.50 | +1.15 | +48.94% | 71 | 130 | 1.24 | 0.66 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 17.00 | 3.00 | 3.20 | 3.25 | +0.40 | +14.04% | 26 | 204 | 1.26 | 0.63 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 17.50 | 2.55 | 3.00 | 2.85 | +0.32 | +12.65% | 1 | 16 | 1.38 | 0.60 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 18.00 | 2.60 | 2.75 | 2.70 | +0.80 | +42.11% | 66 | 69 | 1.31 | 0.57 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 18.50 | 2.40 | 2.55 | 2.50 | +0.65 | +35.14% | 13 | 14 | 1.28 | 0.54 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 19.00 | 1.75 | 2.40 | 2.40 | +0.75 | +45.46% | 3 | 181 | 1.19 | 0.52 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 19.50 | 2.05 | 2.45 | 2.15 | +0.60 | +38.71% | 4 | 5 | 1.29 | 0.49 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 20.00 | 1.90 | 2.10 | 2.10 | +0.64 | +43.84% | 50 | 163 | 1.29 | 0.46 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 20.50 | 1.25 | 1.95 | 1.75 | +0.50 | +40.00% | 2 | 43 | 1.32 | 0.44 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 21.00 | 1.65 | 1.80 | 1.72 | +0.22 | +14.67% | 12 | 23 | 1.32 | 0.41 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 21.50 | 1.35 | 1.80 | 1.45 | +0.38 | +35.52% | 1 | 3 | 1.27 | 0.39 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 22.00 | 1.25 | 2.05 | 1.30 | +0.27 | +26.22% | 4 | 114 | 1.48 | 0.37 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 22.50 | 1.20 | 1.55 | 1.42 | -0.73 | -33.96% | 3 | 1 | 1.26 | 0.35 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 23.00 | 1.05 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 31 | 1.26 | 0.33 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 23.50 | 0.90 | 1.70 | % | 0 | 0 | 1.21 | 0.31 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 24.00 | 0.90 | 1.30 | 1.12 | +0.34 | +43.59% | 10 | 9 | 1.34 | 0.30 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 24.50 | 0.35 | 1.25 | 1.10 | +0.40 | +57.15% | 8 | 5 | 1.22 | 0.28 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 25.00 | 0.80 | 1.15 | 1.02 | +0.32 | +45.72% | 8 | 87 | 1.24 | 0.27 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 30.00 | 0.45 | 0.70 | 0.48 | -0.07 | -12.73% | 31 | 86 | 1.44 | 0.16 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 35.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 205 | 8 | 1.48 | 0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 12:58:54 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 | 0.75 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 12:58:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 100 | 46 | 1.31 | -0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 11.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.29 | -0.06 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 12.00 | 0.30 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 21 | 1.22 | -0.10 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 13.00 | 0.50 | 0.65 | 0.60 | -0.31 | -34.07% | 1 | 13 | 1.22 | -0.14 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 13.50 | 0.65 | 0.75 | 0.65 | -0.45 | -40.91% | 1 | 53 | 1.23 | -0.17 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 14.00 | 0.80 | 0.90 | 0.83 | -0.52 | -38.52% | 3 | 51 | 1.16 | -0.19 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 14.50 | 0.95 | 1.10 | 1.15 | -0.25 | -17.86% | 1 | 24 | 1.24 | -0.22 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 15.00 | 1.10 | 1.25 | 1.20 | -0.63 | -34.43% | 8 | 156 | 1.27 | -0.25 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 15.50 | 1.20 | 1.70 | 1.45 | -0.59 | -28.93% | 10 | 55 | 1.25 | -0.28 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 16.00 | 1.55 | 1.70 | 1.55 | -0.75 | -32.61% | 22 | 22 | 1.25 | -0.31 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 16.50 | 1.80 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 53 | 1.26 | -0.34 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 17.00 | 2.05 | 2.20 | 3.03 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.37 | 0.06 | -0.04 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 17.50 | 2.20 | 2.50 | 2.41 | -0.88 | -26.75% | 1 | 8 | 1.27 | -0.40 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 18.00 | 2.40 | 2.75 | 2.62 | -0.88 | -25.15% | 1 | 19 | 1.25 | -0.43 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 18.50 | 2.40 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 18 | 1.29 | -0.46 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 12:58:54 PM EST |
| 19.00 | 3.20 | 3.40 | 3.65 | -0.52 | -12.47% | 1 | 34 | 1.27 | -0.48 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 19.50 | 3.40 | 3.80 | % | 0 | 0 | 1.31 | -0.51 | 0.06 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 20.00 | 3.90 | 4.10 | 3.88 | -1.43 | -26.93% | 1 | 2 | 1.29 | -0.54 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 20.50 | 4.20 | 5.00 | 5.76 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.56 | 0.06 | -0.04 | 5/1/2024 | 5/6/2024 12:58:54 PM EST |
| 21.00 | 4.60 | 4.80 | % | 0 | 0 | 1.31 | -0.59 | 0.06 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 21.50 | 5.00 | 5.30 | 5.40 | -1.23 | -18.56% | 1 | 5 | 1.33 | -0.61 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 12:58:54 PM EST |
| 22.00 | 5.40 | 5.70 | % | 0 | 0 | 1.34 | -0.63 | 0.06 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 22.50 | 5.80 | 6.00 | % | 0 | 0 | 1.32 | -0.65 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 23.00 | 6.20 | 6.70 | % | 0 | 0 | 1.33 | -0.67 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 23.50 | 6.50 | 6.90 | % | 0 | 0 | 1.35 | -0.69 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 24.00 | 6.10 | 7.30 | % | 0 | 0 | 1.35 | -0.70 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 24.50 | 7.10 | 7.70 | % | 0 | 0 | 1.39 | -0.72 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 25.00 | 7.30 | 8.20 | % | 0 | 0 | 1.38 | -0.73 | 0.05 | -0.04 | 5/6/2024 12:58:54 PM EST | |||
| 30.00 | 11.90 | 13.00 | % | 0 | 0 | 1.24 | -0.84 | 0.03 | -0.03 | 5/6/2024 12:58:54 PM EST | |||
| 35.00 | 17.20 | 17.50 | % | 0 | 0 | 1.61 | -0.91 | 0.02 | -0.02 | 5/6/2024 12:58:54 PM EST |