Log in

ProShares UltraPro Short Dow30 Options Chain and Prices (NYSEARCA:SDOW)

$48.21
+2.42 (+5.28 %)
(As of 04/1/2020 02:17 AM ET)
Add
Today's Range
$44.71
Now: $48.21▼
$48.50
50-Day Range
$33.93
MA: $50.67▼
$90.87
52-Week Range
$33.88
Now: $48.21▼
$95.94
Volume13.02 million shs
Average Volume5.14 million shs
Market Capitalization$621.14 million
P/E RatioN/A
Dividend Yield1.43%
BetaN/A

Options Chain

ProShares UltraPro Short Dow30 (NYSEARCA:SDOW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$142.00$0.000Call294 (+3)3.1558 (+0.007861)0
4/17/2020$141.00$0.000Call020
4/17/2020$140.00$0.000Call020
4/17/2020$135.00$0.000Call010
4/17/2020$130.00$0.000Call060
4/17/2020$126.00$0.000Call0220
4/17/2020$125.00$1.625Call0653.079880.135438
4/17/2020$124.00$0.000Call010
4/17/2020$123.00$0.000Call000
4/17/2020$122.00$0.000Call000
4/17/2020$121.00$0.000Call000
4/17/2020$120.00$0.000Call060
4/17/2020$119.00$0.000Call000
4/17/2020$118.00$0.000Call000
4/17/2020$117.00$0.000Call233.439960
4/17/2020$116.00$0.000Call010
4/17/2020$115.00$0.000Call4432.897680
4/17/2020$114.00$0.000Call000
4/17/2020$113.00$0.000Call000
4/17/2020$112.00$0.000Call07 (+6)0
4/17/2020$111.00$0.000Call010
4/17/2020$110.00$0.000Call369 (-2)2.69565 (-0.706161)0
4/17/2020$105.00$2.450Call1412.9882 (-0.166761)0.188196
4/17/2020$100.00$2.175Call3278 (-1)2.77327 (-0.294787)0.178845
4/17/2020$95.00$0.000Call10272.40981 (-0.443024)0
4/17/2020$90.00$2.425Call15245 (-3)2.60474 (-0.533309)0.203437
4/17/2020$85.00$2.000Call10113 (-1)2.31324 (-0.481882)0.187727
4/17/2020$80.00$2.825Call31253 (+1)2.42738 (-0.361606)0.240453
4/17/2020$75.00$3.300Call104428 (-154)2.38924 (-0.289828)0.274509
4/17/2020$70.00$3.575Call29259 (-6)2.2637 (-0.472166)0.301851
4/17/2020$67.00$3.625Call1312.14254 (-0.722095)0.315403
4/17/2020$66.00$0.000Call113 (+2)2.45048 (+0.010869)0
4/17/2020$65.00$4.250Call18189 (+9)2.21104 (-0.635345)0.34914
4/17/2020$64.00$4.250Call0312.16003 (-0.445797)0.353952
4/17/2020$63.00$3.450Call0531.89838 (-0.733828)0.326992
4/17/2020$62.00$4.800Call341 (+1)2.19286 (-0.323832)0.384017
4/17/2020$61.00$3.800Call036 (+3)1.8821 (-0.594049)0.353378
4/17/2020$60.00$5.150Call33177 (-18)2.16486 (-0.344754)0.407236
4/17/2020$59.00$4.925Call1272.04842 (-0.454411)0.406784
4/17/2020$58.00$6.400Call034 (+10)2.34589 (-0.17284)0.455401
4/17/2020$57.00$5.550Call364 (+3)2.07332 (-0.409135)0.440155
4/17/2020$56.00$4.800Call0451.82206 (-0.559877)0.426891
4/17/2020$55.00$5.500Call41235 (+29)1.92171 (-0.493596)0.456069
4/17/2020$54.00$6.400Call12123 (+3)2.06464 (-0.430421)0.487337
4/17/2020$53.00$5.250Call3553 (+6)1.70925 (-0.294869)0.471164
4/17/2020$52.00$7.100Call29115 (+3)2.07345 (-0.36272)0.521782
4/17/2020$51.00$6.750Call1982 (+7)1.90294 (-0.468276)0.527249
4/17/2020$50.00$7.000Call2991,407 (+152)1.8726 (-0.294233)0.544534
4/17/2020$49.00$7.250Call17118 (+2)1.83731 (-0.479938)0.562486
4/17/2020$48.00$7.500Call1376 (+9)1.79656 (-0.394396)0.581264
4/17/2020$47.00$8.050Call116224 (+42)1.82443 (-0.511123)0.603121
4/17/2020$46.00$8.100Call24118 (+2)1.72113 (-0.516295)0.622503
4/17/2020$45.00$8.500Call103209 (-2)1.69839 (-0.781867)0.644779
4/17/2020$44.00$9.000Call2211.69467 (-0.430707)0.667391
4/17/2020$43.00$9.250Call10411.61578 (-0.312149)0.692284
4/17/2020$42.00$9.750Call0171.59472 (-0.593026)0.716598
4/17/2020$41.00$9.750Call2067 (+19)1.41359 (-0.72353)0.752871
4/17/2020$40.00$10.550Call24768 (+71)1.4578 (-0.450451)0.773584
4/17/2020$39.00$11.350Call061.4974 (-0.438878)0.793215
4/17/2020$38.00$12.250Call09011.56746 (-0.315558)0.808573
4/17/2020$37.00$12.750Call001.48396 (-0.365203)0.838056
4/17/2020$36.00$13.200Call001.34536 (-0.372283)0.875143
4/17/2020$35.00$13.750Call027 (+1)1.19357 (-0.639012)0.91496
4/17/2020$34.00$13.950Call01401
4/17/2020$33.00$15.500Call0251.16751 (-0.494911)0.948493
4/17/2020$32.00$16.500Call071.24495 (-0.431095)0.951515
4/17/2020$31.00$17.500Call051.32441 (-0.355027)0.95428
4/17/2020$30.00$17.950Call436 (+1)01
4/17/2020$29.00$19.350Call011.29279 (-0.382529)0.975076
4/17/2020$28.00$20.350Call001.37029 (-0.406198)0.976442
4/17/2020$27.00$21.000Call00
4/17/2020$26.00$22.000Call00
4/17/2020$25.00$23.000Call020
4/17/2020$24.00$24.000Call00
4/17/2020$23.00$25.000Call00
4/17/2020$22.00$26.000Call00
4/17/2020$21.00$27.000Call017
4/17/2020$142.00$95.500Put003.40285 (-0.090422)-0.872256
4/17/2020$141.00$94.500Put003.39035 (-0.086522)-0.871883
4/17/2020$140.00$93.500Put003.37704 (-0.083403)-0.87157
4/17/2020$135.00$88.500Put003.29276 (-0.084209)-0.869685
4/17/2020$130.00$83.500Put003.20305 (-0.087229)-0.867637
4/17/2020$126.00$79.500Put003.12912 (-0.269929)-0.865802
4/17/2020$125.00$78.500Put003.11016 (-0.27122)-0.865338
4/17/2020$124.00$77.500Put003.09097 (-0.27269)-0.864876
4/17/2020$123.00$76.500Put003.07222 (-0.27347)-0.864315
4/17/2020$122.00$75.500Put003.05269 (-0.275031)-0.863838
4/17/2020$121.00$74.650Put003.0875 (-0.221736)-0.855223
4/17/2020$120.00$73.500Put003.01357 (-0.2777)-0.862788
4/17/2020$119.00$72.500Put002.99357 (-0.279656)-0.862276
4/17/2020$118.00$71.800Put003.08432 (-0.170162)-0.845495
4/17/2020$117.00$71.000Put003.13884 (-0.096887)-0.83456
4/17/2020$116.00$70.000Put003.11931 (-0.097668)-0.833894
4/17/2020$115.00$69.000Put01 (+1)3.0993 (-0.117246)-0.833256
4/17/2020$114.00$68.050Put003.09822 (-0.080482)-0.830028
4/17/2020$113.00$66.750Put002.96576 (-0.193414)-0.844873
4/17/2020$112.00$65.750Put002.94466 (-0.194978)-0.844257
4/17/2020$111.00$64.850Put002.96185 (-0.15826)-0.838202
4/17/2020$110.00$64.000Put02 (+2)2.99853 (-0.197624)-0.829593
4/17/2020$105.00$59.000Put01 (+1)2.89296 (-0.301412)-0.825532
4/17/2020$100.00$54.250Put082.88202 (-0.21019)-0.808164
4/17/2020$95.00$49.550Put082.88358 (-0.243777)-0.788322
4/17/2020$90.00$44.750Put022.78581 (-0.266178)-0.77249
4/17/2020$85.00$40.000Put022.69691 (-0.275925)-0.753012
4/17/2020$80.00$35.000Put09 (+3)2.52919 (-0.359386)-0.743188
4/17/2020$75.00$30.600Put0162.53311 (-0.266005)-0.704896
4/17/2020$70.00$25.500Put099 (-1)2.31836 (-0.341463)-0.69386
4/17/2020$67.00$23.000Put082.29698 (-0.301995)-0.662745
4/17/2020$66.00$21.400Put0152.09848 (-0.451112)-0.682524
4/17/2020$65.00$21.000Put0452.19177 (-0.307422)-0.653948
4/17/2020$64.00$20.500Put012.26241 (-0.373544)-0.630787
4/17/2020$63.00$19.500Put142.20855 (-0.313664)-0.62567
4/17/2020$62.00$18.500Put002.15427 (-0.341801)-0.620134
4/17/2020$61.00$17.150Put012.01047 (-0.535597)-0.626529
4/17/2020$60.00$17.000Put0101 (+10)2.17129 (-0.348231)-0.591594
4/17/2020$59.00$16.100Put002.14086 (-0.312373)-0.581991
4/17/2020$58.00$14.350Put0111.88981 (-0.588183)-0.598416
4/17/2020$57.00$14.500Put002.13082 (-0.38545)-0.556274
4/17/2020$56.00$14.000Put022.16793 (-0.29405)-0.535636
4/17/2020$55.00$12.000Put0591.85604 (-0.555776)-0.552711
4/17/2020$54.00$12.150Put0982.04405 (-0.267045)-0.514384
4/17/2020$53.00$11.000Put01 (-1)1.92697 (-0.377104)-0.507357
4/17/2020$52.00$9.600Put0211.74833 (-0.657214)-0.504021
4/17/2020$51.00$9.500Put051.87994 (-0.336491)-0.47355
4/17/2020$50.00$9.450Put7109 (-1)2.02647 (-0.181596)-0.445673
4/17/2020$49.00$7.750Put274 (+4)1.76955 (-0.356138)-0.441005
4/17/2020$48.00$6.900Put012 (-1)1.71138 (-0.592519)-0.422606
4/17/2020$47.00$6.000Put012 (+1)1.61188 (-0.507488)-0.402511
4/17/2020$46.00$6.400Put246 (+13)1.83923 (-0.488038)-0.375548
4/17/2020$45.00$5.600Put6166 (+124)1.7642 (-0.371526)-0.354799
4/17/2020$44.00$5.200Put8102 (+83)1.79111 (-0.351012)-0.333149
4/17/2020$43.00$4.850Put7101.83173 (-0.263507)-0.312367
4/17/2020$42.00$4.300Put0291.82041 (+0.012405)-0.290922
4/17/2020$41.00$0.000Put0100
4/17/2020$40.00$3.450Put6323 (+17)1.79233 (-0.265301)-0.249339
4/17/2020$39.00$2.575Put3121.6311 (-0.424966)-0.217828
4/17/2020$38.00$2.300Put314 (+2)1.65689 (-0.178845)-0.198056
4/17/2020$37.00$2.025Put037 (+3)1.68345 (-0.270612)-0.178894
4/17/2020$36.00$0.000Put026 (+21)0
4/17/2020$35.00$0.000Put18151.437720
4/17/2020$34.00$0.000Put0270
4/17/2020$33.00$0.000Put070
4/17/2020$32.00$0.000Put5041.552040
4/17/2020$31.00$0.000Put030
4/17/2020$30.00$0.000Put0120
4/17/2020$29.00$0.000Put000
4/17/2020$28.00$0.000Put020
4/17/2020$27.00$0.000Put000
4/17/2020$26.00$0.000Put000
4/17/2020$25.00$0.000Put000
4/17/2020$24.00$0.000Put000
4/17/2020$23.00$0.000Put000
4/17/2020$22.00$0.000Put000
4/17/2020$21.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/1/2020 by MarketBeat.com Staff

Featured Article: What is the role of the G-20?
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel