Options Chain for Tradr 2X Short CLSK Daily ETF (CLSZ) - $8.77 as of 5/1/2026 7:17:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 9.30 | 8.30 | % | 8.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 2.00 | 6.30 | 8.30 | 7.30 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 3.00 | 5.30 | 7.30 | 6.30 | % | 2.10 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 4.00 | 4.30 | 6.30 | 5.30 | % | 1.32 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.00 | 3.40 | 5.40 | 4.40 | % | 0.88 | 0 | 0 | 5.78 | 1.00 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 6.00 | 2.50 | 4.50 | 3.50 | % | 0.58 | 0 | 0 | 4.82 | 0.93 | 0.06 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 7.00 | 1.70 | 3.70 | 2.70 | % | 0.39 | 0 | 0 | 4.19 | 0.82 | 0.09 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 8.00 | 1.05 | 2.95 | 2.00 | % | 0.25 | 0 | 0 | 3.67 | 0.70 | 0.11 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 9.00 | 0.50 | 2.00 | 1.25 | % | 0.14 | 0 | 0 | 1.72 | 0.58 | 0.12 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 10.00 | 0.15 | 1.70 | 0.93 | % | 0.09 | 0 | 0 | 1.77 | 0.47 | 0.12 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.06 | 0.37 | 0.11 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.54 | 0.28 | 0.10 | -0.04 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.42 | 0.22 | 0.08 | -0.03 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.54 | 0.16 | 0.07 | -0.03 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.69 | 0.12 | 0.06 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 3.82 | 0.09 | 0.05 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 3.93 | 0.07 | 0.04 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.10 | 0.05 | 0.03 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 4.25 | 0.04 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.32 | 0.03 | 0.02 | -0.01 | 4/9/2026 | 5/1/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.37 | 0.02 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.50 | 0.02 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.62 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.73 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.84 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 7.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 5.03 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 4.07 | -0.07 | 0.06 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 3.54 | -0.18 | 0.09 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 8.00 | 0.30 | 0.90 | 0.60 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.56 | -0.30 | 0.11 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 9.00 | 0.70 | 2.20 | 1.45 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.11 | -0.42 | 0.12 | -0.04 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 1.35 | 2.80 | 2.08 | % | 0.21 | 0 | 0 | 2.09 | -0.53 | 0.12 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 11.00 | 1.55 | 3.50 | 2.53 | % | 0.23 | 0 | 0 | 3.09 | -0.63 | 0.11 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 12.00 | 2.40 | 4.40 | 3.40 | % | 0.28 | 0 | 0 | 3.30 | -0.72 | 0.10 | -0.04 | 5/1/2026 4:00:01 PM EST | |||
| 13.00 | 3.20 | 5.10 | 4.15 | % | 0.32 | 0 | 0 | 3.15 | -0.78 | 0.08 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 14.00 | 4.00 | 6.00 | 5.00 | % | 0.36 | 0 | 0 | 3.26 | -0.84 | 0.07 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 15.00 | 5.00 | 7.00 | 6.00 | % | 0.40 | 0 | 0 | 3.49 | -0.88 | 0.06 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 16.00 | 5.90 | 7.90 | 6.90 | % | 0.43 | 0 | 0 | 3.53 | -0.91 | 0.05 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 17.00 | 6.90 | 8.80 | 7.85 | % | 0.46 | 0 | 0 | 3.55 | -0.93 | 0.04 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 18.00 | 7.80 | 9.80 | 8.80 | % | 0.49 | 0 | 0 | 3.72 | -0.95 | 0.03 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 19.00 | 8.80 | 10.80 | 9.80 | % | 0.52 | 0 | 0 | 3.88 | -0.96 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 9.80 | 11.80 | 10.80 | % | 0.54 | 0 | 0 | 4.02 | -0.97 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 21.00 | 10.80 | 12.80 | 11.80 | % | 0.56 | 0 | 0 | 4.16 | -0.98 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 22.00 | 11.70 | 13.80 | 12.75 | % | 0.58 | 0 | 0 | 4.29 | -0.98 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 23.00 | 12.70 | 14.70 | 13.70 | % | 0.60 | 0 | 0 | 4.23 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 24.00 | 13.70 | 15.70 | 14.70 | % | 0.61 | 0 | 0 | 4.34 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 25.00 | 14.70 | 16.70 | 15.70 | % | 0.63 | 0 | 0 | 4.44 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 26.00 | 15.70 | 17.70 | 16.70 | % | 0.64 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.00 | 16.70 | 18.70 | 17.70 | % | 0.66 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 28.00 | 17.70 | 19.70 | 18.70 | % | 0.67 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |