SPXU - ProShares Trust - ProShares UltraPro Short S&P500 - Options-Kette

ProShares Trust - ProShares UltraPro Short S&P500
US ˙ ARCA

Verfall
Calls für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
SPXU20260612C00031500 31.50 4.40 5.60 0.00 0 0 86.47% 0.88 0.04 -0.06 0.01 0.01
SPXU20260612C00032000 32.00 4.10 5.10 0.00 0 0 79.57% 0.87 0.05 -0.06 0.01 0.01
SPXU20260612C00033000 33.00 3.10 4.10 0.00 0 60 65.69% 0.85 0.07 -0.05 0.01 0.01
SPXU20260612C00033500 33.50 2.60 3.60 0.00 0 0 58.67% 0.83 0.08 -0.05 0.01 0.01
SPXU20260612C00034000 34.00 2.15 3.00 2.50 4 22 49.78% 0.82 0.10 -0.04 0.01 0.01
SPXU20260612C00034500 34.50 1.70 2.60 0.00 0 0 47.43% 0.78 0.12 -0.05 0.02 0.01
SPXU20260612C00035000 35.00 1.30 2.15 0.00 0 8 43.89% 0.73 0.14 -0.05 0.02 0.01
SPXU20260612C00035500 35.50 1.00 1.45 1.04 4 19 35.33% 0.68 0.19 -0.04 0.02 0.01
SPXU20260612C00036000 36.00 0.70 1.00 0.96 2 36 31.91% 0.58 0.23 -0.04 0.02 0.00
SPXU20260612C00036500 36.50 0.50 0.80 0.60 12 178 29.69% 0.46 0.25 -0.04 0.02 0.00
SPXU20260612C00037000 37.00 0.45 0.50 0.46 15 168 33.06% 0.36 0.21 -0.04 0.02 0.00
SPXU20260612C00037500 37.50 0.25 0.40 0.35 124 45 35.68% 0.28 0.18 -0.04 0.02 0.00
SPXU20260612C00038000 38.00 0.20 0.55 0.00 0 26 45.53% 0.26 0.13 -0.05 0.02 0.00
SPXU20260612C00038500 38.50 0.15 0.40 0.35 2 29 45.90% 0.21 0.12 -0.04 0.02 0.00
SPXU20260612C00039000 39.00 0.10 0.35 0.35 1 142 48.25% 0.17 0.10 -0.04 0.01 0.00
SPXU20260612C00039500 39.50 0.05 0.35 0.00 0 13 51.71% 0.15 0.08 -0.04 0.01 0.00
SPXU20260612C00040000 40.00 0.00 0.35 0.00 0 301 54.63% 0.13 0.07 -0.04 0.01 0.00
SPXU20260612C00040500 40.50 0.00 0.40 0.00 0 12 63.95% 0.14 0.06 -0.05 0.01 0.00
SPXU20260612C00041000 41.00 0.00 0.10 0.20 1 143 48.16% 0.05 0.04 -0.02 0.01 0.00
SPXU20260612C00041500 41.50 0.00 0.30 0.00 0 205 68.66% 0.11 0.05 -0.04 0.01 0.00
SPXU20260612C00042000 42.00 0.00 0.35 0.00 0 11 73.06% 0.10 0.04 -0.04 0.01 0.00
SPXU20260612C00042500 42.50 0.00 0.35 0.00 0 4 77.35% 0.10 0.04 -0.04 0.01 0.00
SPXU20260612C00043000 43.00 0.00 0.35 0.00 0 24 81.52% 0.09 0.04 -0.04 0.01 0.00
SPXU20260612C00043500 43.50 0.00 0.35 0.00 0 5 85.60% 0.09 0.03 -0.04 0.01 0.00
SPXU20260612C00044000 44.00 0.00 0.30 0.00 0 11 89.58% 0.09 0.03 -0.04 0.01 0.00
SPXU20260612C00044500 44.50 0.00 0.35 0.00 0 2 93.47% 0.08 0.03 -0.05 0.01 0.00
SPXU20260612C00045000 45.00 0.00 0.35 0.00 0 4 97.29% 0.08 0.03 -0.05 0.01 0.00
SPXU20260612C00045500 45.50 0.00 0.35 0.00 0 5 101.02% 0.08 0.03 -0.05 0.01 0.00
SPXU20260612C00046000 46.00 0.00 0.35 0.00 0 12 104.68% 0.08 0.03 -0.05 0.01 0.00
SPXU20260612C00046500 46.50 0.00 0.35 0.00 0 2 108.27% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00047000 47.00 0.00 0.30 0.00 0 2 111.79% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00047500 47.50 0.00 0.35 0.00 0 2 115.25% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00048000 48.00 0.00 0.35 0.00 0 8 118.65% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00048500 48.50 0.00 0.35 0.00 0 1 121.99% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00049000 49.00 0.00 0.35 0.00 0 1 125.28% 0.07 0.02 -0.05 0.01 0.00
SPXU20260612C00049500 49.50 0.00 0.35 0.00 0 2 128.51% 0.06 0.02 -0.05 0.01 0.00
SPXU20260612C00050000 50.00 0.00 0.35 0.00 0 31 131.69% 0.06 0.02 -0.05 0.01 0.00
SPXU20260612C00051000 51.00 0.00 0.35 0.00 0 3 137.90% 0.06 0.02 -0.05 0.01 0.00
SPXU20260612C00052000 52.00 0.00 0.35 0.00 0 2 143.92% 0.06 0.02 -0.05 0.01 0.00
SPXU20260612C00053000 53.00 0.00 0.35 0.00 0 1 149.78% 0.06 0.01 -0.05 0.01 0.00
SPXU20260612C00054000 54.00 0.00 0.35 0.00 0 1 155.46% 0.06 0.01 -0.05 0.01 0.00
SPXU20260612C00055000 55.00 0.00 0.35 0.00 0 306 161.00% 0.05 0.01 -0.05 0.01 0.00
SPXU20260612C00060000 60.00 0.00 0.35 0.00 0 246 186.67% 0.05 0.01 -0.06 0.01 0.00
SPXU20260612C00065000 65.00 0.00 0.35 0.00 0 618 209.53% 0.04 0.01 -0.06 0.00 0.00
Puts für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
SPXU20260612P00031500 31.50 0.00 0.35 0.00 0 0 74.54% -0.09 0.04 -0.04 0.01 -0.00
SPXU20260612P00032000 32.00 0.00 0.35 0.00 0 0 68.28% -0.10 0.05 -0.04 0.01 -0.00
SPXU20260612P00033000 33.00 0.00 0.30 0.02 1 0 53.25% -0.11 0.06 -0.03 0.01 -0.00
SPXU20260612P00033500 33.50 0.00 0.30 0.00 0 0 47.07% -0.12 0.08 -0.03 0.01 -0.00
SPXU20260612P00034000 34.00 0.00 0.30 0.00 0 0 40.80% -0.13 0.10 -0.03 0.01 -0.00
SPXU20260612P00034500 34.50 0.00 0.15 0.00 0 1 27.75% -0.11 0.12 -0.02 0.01 -0.00
SPXU20260612P00035000 35.00 0.05 0.30 0.00 0 26 29.46% -0.20 0.18 -0.03 0.02 -0.00
SPXU20260612P00035500 35.50 0.15 0.40 0.00 0 13 27.86% -0.29 0.23 -0.03 0.02 -0.00
SPXU20260612P00036000 36.00 0.50 0.60 0.45 16 7 33.42% -0.43 0.22 -0.05 0.02 -0.00
SPXU20260612P00036500 36.50 0.60 0.95 0.00 0 3 31.00% -0.55 0.25 -0.04 0.02 -0.00
SPXU20260612P00037000 37.00 1.05 1.30 1.08 1 146 35.50% -0.64 0.20 -0.05 0.02 -0.00
SPXU20260612P00037500 37.50 1.40 1.70 0.00 0 0 36.74% -0.73 0.18 -0.04 0.02 -0.00
SPXU20260612P00038000 38.00 1.80 2.15 1.86 5 3 38.96% -0.79 0.15 -0.04 0.02 -0.00
SPXU20260612P00038500 38.50 2.05 2.60 2.03 1 11 32.01% -0.92 0.13 -0.02 0.01 -0.00
SPXU20260612P00039000 39.00 2.60 3.10 2.66 2 2 39.93% -0.90 0.10 -0.03 0.01 -0.00
SPXU20260612P00039500 39.50 3.00 3.50 0.00 0 2 58.37% -0.83 0.09 -0.05 0.01 -0.00
SPXU20260612P00040000 40.00 3.50 4.00 3.64 4 3 49.41% -0.92 0.07 -0.03 0.01 -0.00
SPXU20260612P00040500 40.50 3.60 4.50 0.00 0 403 68.96% -0.85 0.07 -0.06 0.01 -0.00
SPXU20260612P00041000 41.00 4.10 5.00 0.00 0 69 73.97% -0.86 0.06 -0.06 0.01 -0.00
SPXU20260612P00041500 41.50 5.00 5.50 5.05 2 10 78.83% -0.87 0.05 -0.06 0.01 -0.00
SPXU20260612P00042000 42.00 5.00 6.00 0.00 0 3 83.55% -0.87 0.05 -0.06 0.01 -0.00
SPXU20260612P00042500 42.50 5.40 6.50 0.00 0 0 88.15% -0.88 0.05 -0.06 0.01 -0.00
SPXU20260612P00043000 43.00 5.90 7.00 0.00 0 2 92.62% -0.88 0.04 -0.06 0.01 -0.00
SPXU20260612P00043500 43.50 6.40 7.70 0.00 0 0 114.27% -0.84 0.04 -0.09 0.01 -0.01
SPXU20260612P00044000 44.00 7.00 8.10 0.00 0 0 110.63% -0.87 0.04 -0.08 0.01 -0.01
SPXU20260612P00044500 44.50 7.40 8.50 0.00 0 0 105.40% -0.90 0.03 -0.07 0.01 -0.00
SPXU20260612P00045000 45.00 7.90 9.00 0.00 0 5 109.47% -0.90 0.03 -0.07 0.01 -0.00
SPXU20260612P00045500 45.50 8.50 9.50 0.00 0 0 113.46% -0.90 0.03 -0.07 0.01 -0.01
SPXU20260612P00046000 46.00 9.00 10.00 0.00 0 0 117.37% -0.90 0.03 -0.07 0.01 -0.01
SPXU20260612P00046500 46.50 9.50 10.50 0.00 0 0 121.20% -0.91 0.03 -0.07 0.01 -0.01
SPXU20260612P00047000 47.00 10.00 10.90 0.00 0 12 111.83% -0.94 0.02 -0.05 0.01 -0.00
SPXU20260612P00047500 47.50 10.50 11.50 0.00 0 0 128.66% -0.91 0.03 -0.07 0.01 -0.01
SPXU20260612P00048000 48.00 10.90 12.00 0.00 0 25 132.28% -0.91 0.02 -0.07 0.01 -0.01
SPXU20260612P00048500 48.50 11.50 12.60 0.00 0 0 122.00% -0.94 0.02 -0.05 0.01 -0.00
SPXU20260612P00049000 49.00 12.00 13.00 0.00 0 2 139.35% -0.92 0.02 -0.07 0.01 -0.01
SPXU20260612P00049500 49.50 12.50 13.50 0.00 0 100 142.79% -0.92 0.02 -0.07 0.01 -0.01
SPXU20260612P00050000 50.00 13.10 14.10 13.15 1 0 131.69% -0.94 0.02 -0.05 0.01 -0.00
SPXU20260612P00051000 51.00 14.00 14.90 0.00 0 0 137.90% -0.95 0.02 -0.05 0.01 -0.00
SPXU20260612P00052000 52.00 15.00 16.00 0.00 0 0 159.21% -0.92 0.02 -0.08 0.01 -0.01
SPXU20260612P00053000 53.00 16.00 17.00 0.00 0 0 165.44% -0.93 0.02 -0.08 0.01 -0.01
SPXU20260612P00054000 54.00 17.00 18.10 0.00 0 0 184.10% -0.91 0.02 -0.10 0.01 -0.01
SPXU20260612P00055000 55.00 18.00 19.00 0.00 0 0 177.39% -0.93 0.02 -0.08 0.01 -0.01
SPXU20260612P00060000 60.00 22.90 24.00 0.00 0 0 204.70% -0.94 0.01 -0.08 0.01 -0.01
SPXU20260612P00065000 65.00 28.00 29.10 28.00 210 100 243.88% -0.93 0.01 -0.11 0.01 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista