Options Chain for Tradr 2X Short CLSK Daily ETF (CLSZ) - $22.39 as of 3/9/2026 4:24:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.40 | 13.60 | 11.50 | % | 1.28 | 0 | 0 | 7.65 | 0.88 | 0.01 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 10.00 | 8.40 | 12.60 | 10.50 | % | 1.05 | 0 | 0 | 6.71 | 0.87 | 0.01 | -0.26 | 3/9/2026 4:00:05 PM EST | |||
| 11.00 | 7.50 | 11.70 | 9.60 | % | 0.87 | 0 | 0 | 6.02 | 0.79 | 0.02 | -0.16 | 3/9/2026 4:00:05 PM EST | |||
| 12.00 | 6.50 | 10.70 | 8.60 | % | 0.72 | 0 | 0 | 5.27 | 0.76 | 0.03 | -0.18 | 3/9/2026 4:00:05 PM EST | |||
| 13.00 | 5.60 | 9.80 | 7.70 | % | 0.59 | 0 | 0 | 4.70 | 0.72 | 0.03 | -0.19 | 3/9/2026 4:00:05 PM EST | |||
| 14.00 | 4.80 | 8.90 | 6.85 | % | 0.49 | 0 | 0 | 6.69 | 0.69 | 0.03 | -0.20 | 3/9/2026 4:00:05 PM EST | |||
| 15.00 | 4.00 | 8.10 | 6.05 | % | 0.40 | 0 | 0 | 6.11 | 0.67 | 0.03 | -0.21 | 3/9/2026 4:00:05 PM EST | |||
| 16.00 | 3.30 | 7.40 | 5.35 | % | 0.33 | 0 | 0 | 5.66 | 0.64 | 0.03 | -0.22 | 3/9/2026 4:00:05 PM EST | |||
| 17.00 | 2.70 | 6.70 | 4.70 | % | 0.28 | 0 | 0 | 5.26 | 0.61 | 0.03 | -0.22 | 3/9/2026 4:00:05 PM EST | |||
| 18.00 | 2.20 | 6.10 | 4.15 | % | 0.23 | 0 | 0 | 4.96 | 0.58 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 19.00 | 1.85 | 5.20 | 3.53 | % | 0.19 | 0 | 0 | 4.58 | 0.56 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 20.00 | 1.30 | 4.80 | 3.05 | % | 0.15 | 0 | 0 | 4.32 | 0.54 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 21.00 | 0.90 | 4.40 | 2.65 | % | 0.13 | 0 | 0 | 4.11 | 0.52 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 22.00 | 1.00 | 4.10 | 2.55 | % | 0.12 | 0 | 0 | 4.21 | 0.49 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 23.00 | 0.55 | 3.70 | 2.13 | % | 0.09 | 0 | 0 | 3.91 | 0.47 | 0.03 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 24.00 | 0.30 | 3.40 | 1.85 | % | 0.08 | 0 | 0 | 3.72 | 0.46 | 0.03 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 5.47 | 0.43 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 5.33 | 0.42 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 5.37 | 0.40 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 28.00 | 0.45 | 2.75 | 1.60 | % | 0.06 | 0 | 0 | 4.05 | 0.39 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 29.00 | 0.25 | 2.60 | 1.43 | % | 0.05 | 0 | 0 | 3.90 | 0.38 | 0.03 | -0.23 | 3/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.65 | 0.83 | % | 0.09 | 0 | 0 | 5.04 | -0.12 | 0.01 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 4.37 | -0.13 | 0.01 | -0.26 | 3/9/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 3.83 | -0.21 | 0.02 | -0.16 | 3/9/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.33 | -0.24 | 0.03 | -0.18 | 3/9/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 2.85 | -0.28 | 0.03 | -0.19 | 3/9/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 2.43 | -0.31 | 0.03 | -0.20 | 3/9/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 2.09 | -0.33 | 0.03 | -0.21 | 3/9/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.67 | -0.36 | 0.03 | -0.22 | 3/9/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 1.19 | -0.39 | 0.03 | -0.22 | 3/9/2026 4:00:05 PM EST | |||
| 18.00 | 0.05 | 2.85 | 1.45 | % | 0.08 | 0 | 0 | 0.00 | -0.42 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 19.00 | 0.45 | 3.20 | 1.83 | % | 0.10 | 0 | 0 | 0.00 | -0.44 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 20.00 | 1.00 | 3.70 | 2.35 | % | 0.12 | 0 | 0 | 0.00 | -0.46 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 21.00 | 1.65 | 5.10 | 3.38 | % | 0.16 | 0 | 0 | 0.00 | -0.48 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 22.00 | 2.25 | 5.90 | 4.08 | % | 0.19 | 0 | 0 | 0.00 | -0.51 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 23.00 | 2.95 | 6.50 | 4.73 | % | 0.21 | 0 | 0 | 0.00 | -0.53 | 0.03 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 24.00 | 3.70 | 7.00 | 5.35 | % | 0.22 | 0 | 0 | 0.00 | -0.54 | 0.03 | -0.24 | 3/9/2026 4:00:05 PM EST | |||
| 25.00 | 4.40 | 8.20 | 6.30 | % | 0.25 | 0 | 0 | 0.00 | -0.57 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 26.00 | 5.20 | 8.90 | 7.05 | % | 0.27 | 0 | 0 | 0.00 | -0.58 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 27.00 | 6.00 | 9.70 | 7.85 | % | 0.29 | 0 | 0 | 0.00 | -0.60 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 28.00 | 6.70 | 10.70 | 8.70 | % | 0.31 | 0 | 0 | 0.00 | -0.61 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST | |||
| 29.00 | 7.60 | 11.50 | 9.55 | % | 0.33 | 0 | 0 | 0.00 | -0.62 | 0.03 | -0.23 | 3/9/2026 4:00:05 PM EST |