Log in

ProShares Ultra S&P500 Options Chain and Prices (NYSEARCA:SSO)

$91.63
+5.47 (+6.35 %)
(As of 03/31/2020 03:56 AM ET)
Add
Today's Range
$86.30
Now: $91.63
$92.26
50-Day Range
$67.38
MA: $123.04
$165.72
52-Week Range
$64.83
Now: $91.63
$166.50
Volume3.58 million shs
Average Volume3.29 million shs
Market Capitalization$1.69 billion
P/E RatioN/A
Dividend Yield0.79%
BetaN/A

Options Chain

ProShares Ultra S&P500 (NYSEARCA:SSO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$202.50$0.000Call000
4/3/2020$200.00$0.000Call000
4/3/2020$197.50$0.000Call000
4/3/2020$195.00$0.000Call000
4/3/2020$192.50$0.000Call000
4/3/2020$190.00$0.000Call000
4/3/2020$187.50$0.000Call000
4/3/2020$185.00$0.000Call000
4/3/2020$182.50$0.000Call000
4/3/2020$180.00$0.000Call000
4/3/2020$177.50$0.000Call000
4/3/2020$175.00$0.000Call000
4/3/2020$172.50$0.000Call000
4/3/2020$171.50$0.000Call000
4/3/2020$171.00$0.000Call000
4/3/2020$170.50$0.000Call000
4/3/2020$170.00$0.000Call090
4/3/2020$169.50$0.000Call000
4/3/2020$169.00$0.000Call000
4/3/2020$168.50$0.000Call0100
4/3/2020$168.00$0.000Call000
4/3/2020$167.50$0.000Call000
4/3/2020$167.00$0.000Call000
4/3/2020$166.50$0.000Call000
4/3/2020$166.00$0.000Call0150
4/3/2020$165.50$0.000Call010
4/3/2020$165.00$0.000Call000
4/3/2020$164.50$0.000Call000
4/3/2020$164.00$0.000Call000
4/3/2020$163.50$0.000Call000
4/3/2020$163.00$0.000Call010
4/3/2020$162.50$0.000Call000
4/3/2020$162.00$0.000Call000
4/3/2020$161.50$0.000Call000
4/3/2020$161.00$0.000Call000
4/3/2020$160.50$0.000Call000
4/3/2020$160.00$0.000Call01800
4/3/2020$159.50$0.000Call000
4/3/2020$159.00$0.000Call000
4/3/2020$158.50$0.000Call000
4/3/2020$158.00$0.000Call000
4/3/2020$157.50$0.000Call020
4/3/2020$155.00$0.100Call0122.211120.015831
4/3/2020$152.50$0.000Call0100
4/3/2020$150.00$0.000Call060
4/3/2020$149.50$0.000Call000
4/3/2020$149.00$0.000Call000
4/3/2020$148.50$0.000Call000
4/3/2020$148.00$0.000Call0100
4/3/2020$147.50$0.000Call000
4/3/2020$147.00$0.000Call000
4/3/2020$146.50$0.000Call000
4/3/2020$146.00$0.000Call000
4/3/2020$145.50$0.000Call010
4/3/2020$145.00$0.000Call040
4/3/2020$144.00$0.000Call000
4/3/2020$143.50$0.000Call000
4/3/2020$143.00$0.000Call000
4/3/2020$142.50$0.000Call000
4/3/2020$142.00$0.000Call000
4/3/2020$141.50$0.000Call000
4/3/2020$141.00$0.000Call000
4/3/2020$140.00$0.000Call020
4/3/2020$139.00$0.000Call000
4/3/2020$138.50$0.000Call000
4/3/2020$138.00$0.000Call000
4/3/2020$137.50$0.000Call000
4/3/2020$137.00$0.000Call000
4/3/2020$136.50$0.000Call000
4/3/2020$136.00$0.000Call000
4/3/2020$135.00$0.000Call080
4/3/2020$134.00$0.000Call0130
4/3/2020$133.50$0.000Call000
4/3/2020$133.00$0.000Call000
4/3/2020$132.00$0.000Call000
4/3/2020$131.00$0.000Call000
4/3/2020$130.00$0.000Call020
4/3/2020$129.00$0.000Call010
4/3/2020$128.00$0.000Call000
4/3/2020$127.00$0.000Call010
4/3/2020$126.00$0.000Call000
4/3/2020$125.00$0.000Call000
4/3/2020$120.00$0.000Call000
4/3/2020$115.00$0.000Call020
4/3/2020$114.00$0.000Call000
4/3/2020$113.50$0.000Call000
4/3/2020$113.00$0.000Call000
4/3/2020$112.50$0.000Call000
4/3/2020$112.00$0.000Call000
4/3/2020$111.50$0.000Call000
4/3/2020$111.00$0.000Call000
4/3/2020$110.00$0.000Call010
4/3/2020$109.00$0.000Call000
4/3/2020$108.50$0.000Call000
4/3/2020$108.00$0.000Call020
4/3/2020$107.50$0.000Call000
4/3/2020$107.00$0.000Call000
4/3/2020$106.50$0.000Call000
4/3/2020$106.00$0.000Call000
4/3/2020$105.00$0.520Call138 (+35)1.02141 (-0.052899)0.1139
4/3/2020$104.00$0.000Call01 (+1)0
4/3/2020$103.50$0.000Call000
4/3/2020$103.00$0.000Call000
4/3/2020$102.50$0.000Call010
4/3/2020$102.00$0.000Call000
4/3/2020$101.50$0.000Call010
4/3/2020$101.00$0.000Call010
4/3/2020$100.00$1.770Call1,43945 (+19)1.20141 (-0.570765)0.267635
4/3/2020$99.00$0.000Call14 (+2)1.1927 (-0.106688)0
4/3/2020$98.00$2.240Call3855 (+2)1.19095 (-0.082803)0.321149
4/3/2020$97.00$2.440Call116 (+4)1.16511 (-0.009774)0.347
4/3/2020$96.00$2.710Call463262 (+260)1.15192 (-0.040441)0.376992
4/3/2020$95.00$2.850Call2653 (+8)1.0961 (-0.195325)0.403583
4/3/2020$94.00$3.725Call1034 (+32)1.2272 (-0.044996)0.451193
4/3/2020$93.00$4.850Call1691.412 (-0.053411)0.493553
4/3/2020$92.00$4.725Call216 (+7)1.26195 (-0.120143)0.518788
4/3/2020$91.00$5.300Call333 (+2)1.28627 (-0.17247)0.55168
4/3/2020$90.00$5.750Call14860 (+5)1.26908 (+0.162596)0.584347
4/3/2020$89.00$6.450Call815 (+9)1.31033 (+0.002541)0.614867
4/3/2020$88.00$7.325Call128 (+24)1.39333 (+0.060486)0.640774
4/3/2020$87.00$7.875Call2196 (+58)1.37891 (-0.063241)0.670739
4/3/2020$86.00$8.650Call114 (+5)1.42151 (-0.030704)0.695252
4/3/2020$85.00$9.275Call027 (+5)1.41193 (-0.264073)0.723203
4/3/2020$84.00$9.750Call01 (+1)1.34229 (-0.12098)0.757991
4/3/2020$83.50$10.175Call001.36468 (-0.042637)0.768064
4/3/2020$83.00$10.475Call001.34183 (-0.116783)0.783863
4/3/2020$82.50$10.450Call0121.18983 (-0.319614)0.820485
4/3/2020$82.00$11.500Call001.44286 (-0.005634)0.794113
4/3/2020$81.50$11.575Call001.32538 (-0.172218)0.822456
4/3/2020$81.00$12.025Call001.34808 (-0.198292)0.830251
4/3/2020$80.00$13.325Call1095 (+39)1.55712 (+0.030152)0.82214
4/3/2020$79.00$13.725Call128 (+20)1.3811 (-0.119864)0.866212
4/3/2020$78.00$14.125Call011.10559 (-0.485766)0.928206
4/3/2020$77.00$15.025Call0114 (+100)1.0877 (-0.466769)0.944984
4/3/2020$76.00$15.700Call01
4/3/2020$75.00$17.500Call014 (+5)1.57569 (-0.016165)0.9042
4/3/2020$74.00$18.500Call001.6536 (+0.122684)0.908214
4/3/2020$73.00$19.500Call021.73198 (+0.121273)0.911927
4/3/2020$72.00$20.500Call001.8109 (+0.120227)0.915373
4/3/2020$71.00$21.500Call011.8904 (+0.283666)0.918586
4/3/2020$70.00$22.525Call029 (-10)1.98818 (+0.305112)0.920007
4/3/2020$69.00$23.000Call001.58486 (+0.01304)0.964214
4/3/2020$68.00$24.000Call001.65257 (+0.008571)0.96557
4/3/2020$67.00$25.000Call021.72099 (+0.004275)0.966841
4/3/2020$65.00$27.000Call55 (+5)1.87128 (+0.248544)0.968457
4/3/2020$60.00$32.000Call002.22356 (+0.62436)0.973928
4/3/2020$55.00$37.000Call052.61381 (+0.696349)0.977668
4/3/2020$50.00$42.000Call003.069960.97983
4/3/2020$45.00$47.000Call003.527420.982762
4/3/2020$40.00$52.000Call004.041640.985156
4/3/2020$35.00$57.000Call004.634020.987113
4/3/2020$202.50$110.500Put00
4/3/2020$200.00$108.000Put00
4/3/2020$197.50$105.500Put00
4/3/2020$195.00$103.000Put00
4/3/2020$192.50$100.500Put00
4/3/2020$190.00$98.000Put00
4/3/2020$187.50$95.500Put00
4/3/2020$185.00$93.000Put00
4/3/2020$182.50$90.500Put00
4/3/2020$180.00$88.000Put00
4/3/2020$177.50$85.500Put00
4/3/2020$175.00$83.000Put00
4/3/2020$172.50$80.500Put00
4/3/2020$171.50$79.500Put00
4/3/2020$171.00$79.000Put00
4/3/2020$170.50$78.500Put00
4/3/2020$170.00$78.000Put00
4/3/2020$169.50$77.500Put00
4/3/2020$169.00$77.000Put00
4/3/2020$168.50$76.500Put00
4/3/2020$168.00$76.000Put00
4/3/2020$167.50$75.500Put00
4/3/2020$167.00$75.000Put00
4/3/2020$166.50$74.500Put00
4/3/2020$166.00$74.000Put00
4/3/2020$165.50$73.500Put00
4/3/2020$165.00$73.000Put13
4/3/2020$164.50$72.500Put00
4/3/2020$164.00$72.000Put00
4/3/2020$163.50$71.500Put00
4/3/2020$163.00$71.000Put00
4/3/2020$162.50$70.500Put00
4/3/2020$162.00$70.000Put00 (-4)
4/3/2020$161.50$69.500Put00
4/3/2020$161.00$69.000Put00
4/3/2020$160.50$68.500Put01
4/3/2020$160.00$68.000Put00
4/3/2020$159.50$67.500Put00
4/3/2020$159.00$67.000Put00
4/3/2020$158.50$66.500Put00
4/3/2020$158.00$66.000Put00
4/3/2020$157.50$65.500Put00
4/3/2020$155.00$63.000Put04
4/3/2020$152.50$60.500Put03
4/3/2020$150.00$58.000Put06
4/3/2020$149.50$57.500Put00
4/3/2020$149.00$57.000Put00
4/3/2020$148.50$56.500Put00
4/3/2020$148.00$56.000Put00 (-5)
4/3/2020$147.50$55.500Put00
4/3/2020$147.00$55.000Put00
4/3/2020$146.50$54.500Put00
4/3/2020$146.00$54.000Put00
4/3/2020$145.50$53.500Put00
4/3/2020$145.00$53.000Put02 (-1)
4/3/2020$144.00$52.000Put00
4/3/2020$143.50$51.500Put00
4/3/2020$143.00$51.000Put00
4/3/2020$142.50$50.500Put00
4/3/2020$142.00$50.000Put00
4/3/2020$141.50$49.500Put00
4/3/2020$141.00$49.000Put00
4/3/2020$140.00$48.000Put00
4/3/2020$139.00$47.000Put00
4/3/2020$138.50$46.500Put00
4/3/2020$138.00$46.000Put00
4/3/2020$137.50$45.500Put00
4/3/2020$137.00$45.000Put010
4/3/2020$136.50$44.500Put00
4/3/2020$136.00$44.000Put00
4/3/2020$135.00$43.000Put03
4/3/2020$134.00$42.000Put00
4/3/2020$133.50$41.500Put00
4/3/2020$133.00$41.000Put00
4/3/2020$132.00$40.000Put00
4/3/2020$131.00$39.000Put00
4/3/2020$130.00$38.000Put02
4/3/2020$129.00$37.000Put00
4/3/2020$128.00$36.000Put00
4/3/2020$127.00$35.000Put00
4/3/2020$126.00$34.000Put00
4/3/2020$125.00$33.000Put080
4/3/2020$120.00$28.000Put015
4/3/2020$115.00$23.000Put00
4/3/2020$114.00$22.000Put00
4/3/2020$113.50$21.500Put00
4/3/2020$113.00$21.500Put001.20875 (+0.158321)-0.943985
4/3/2020$112.50$21.000Put001.18825 (+0.151561)-0.943284
4/3/2020$112.00$20.450Put001.12212 (+0.099812)-0.950275
4/3/2020$111.50$19.950Put001.10248 (+0.092231)-0.949416
4/3/2020$111.00$19.450Put001.0815 (+0.084191)-0.948747
4/3/2020$110.00$18.500Put0101.08851 (+0.120332)-0.938609
4/3/2020$109.00$17.500Put001.04712 (+0.109461)-0.936602
4/3/2020$108.50$17.000Put001.02688 (+0.105679)-0.935427
4/3/2020$108.00$16.475Put000.982656 (+0.076933)-0.938495
4/3/2020$107.50$16.000Put000.984668 (-0.204352)-0.93317
4/3/2020$107.00$15.500Put000.963906 (-0.206214)-0.931869
4/3/2020$106.50$15.000Put000.943624 (-0.208236)-0.9304
4/3/2020$106.00$14.475Put000.897255 (-0.236145)-0.933749
4/3/2020$105.00$14.550Put0101.36442 (+0.268631)-0.808158
4/3/2020$104.00$12.975Put001.09171 (+0.034261)-0.854834
4/3/2020$103.50$12.675Put001.13529 (+0.096913)-0.830894
4/3/2020$103.00$12.975Put001.40177 (+0.184927)-0.763843
4/3/2020$102.50$11.475Put000.99873 (-0.19498)-0.845479
4/3/2020$102.00$11.800Put001.27601 (+0.105274)-0.767103
4/3/2020$101.50$10.775Put001.04821 (-0.098966)-0.805841
4/3/2020$101.00$10.775Put001.20518 (+0.081306)-0.759546
4/3/2020$100.00$10.250Put02 (+1)1.27559 (+0.199326)-0.718556
4/3/2020$99.00$9.550Put001.28398 (+0.10744)-0.689893
4/3/2020$98.00$8.675Put001.24179 (+0.112902)-0.669619
4/3/2020$97.00$8.050Put001.27304 (+0.056562)-0.637378
4/3/2020$96.00$6.800Put01 (+1)1.11967 (-0.151282)-0.629353
4/3/2020$95.00$6.375Put03 (+1)1.17145 (-0.038832)-0.587828
4/3/2020$94.00$6.275Put02 (+2)1.30032 (+0.035226)-0.542682
4/3/2020$93.00$5.925Put001.36574 (+0.045065)-0.508254
4/3/2020$92.00$5.400Put0101.38576 (+0.126617)-0.478054
4/3/2020$91.00$4.600Put021.30338 (+0.017676)-0.448452
4/3/2020$90.00$4.000Put628 (+6)1.26464 (+0.081251)-0.415619
4/3/2020$89.00$3.850Put32 (+2)1.34634 (-0.010415)-0.38653
4/3/2020$88.00$3.700Put92 (+2)1.42866 (+0.075417)-0.360585
4/3/2020$87.00$3.200Put22 (+2)1.41694 (+0.040259)-0.330548
4/3/2020$86.00$2.380Put56 (+1)1.26367 (+0.267491)-0.288864
4/3/2020$85.00$2.635Put1166 (+5)1.44246 (+0.167204)-0.280115
4/3/2020$84.00$2.470Put31 (+1)1.49146 (+0.008755)-0.259663
4/3/2020$83.50$2.430Put001.52902 (+0.098333)-0.251338
4/3/2020$83.00$0.000Put201.49146 (+0.118501)0
4/3/2020$82.50$0.000Put201.57033 (+0.282668)0
4/3/2020$82.00$2.545Put201.71914 (+0.244347)-0.236637
4/3/2020$81.50$2.645Put001.80333 (+0.387086)-0.234242
4/3/2020$81.00$2.015Put21 (+1)1.65333 (+0.131675)-0.206878
4/3/2020$80.00$1.650Put1837 (+22)1.59223 (+0.44772)-0.181595
4/3/2020$79.00$0.000Put301.601260
4/3/2020$78.00$1.340Put1454 (+13)1.63322 (+0.119695)-0.14981
4/3/2020$77.00$0.000Put060
4/3/2020$76.00$0.000Put11 (+1)1.8739 (+0.203081)0
4/3/2020$75.00$0.720Put1529 (+18)1.56567 (-0.117852)-0.093971
4/3/2020$74.00$0.000Put000
4/3/2020$73.00$0.000Put331 (+1)2.28118 (+0.703835)0
4/3/2020$72.00$0.000Put000
4/3/2020$71.00$0.000Put000
4/3/2020$70.00$0.000Put257 (+21)2.05359 (+0.274479)0
4/3/2020$69.00$0.000Put010
4/3/2020$68.00$0.000Put03 (+2)0
4/3/2020$67.00$0.460Put132.00212-0.051895
4/3/2020$65.00$0.000Put010 (+1)0
4/3/2020$60.00$0.675Put1155 (+10)2.80176 (+0.906936)-0.052614
4/3/2020$55.00$0.000Put0140
4/3/2020$50.00$0.000Put000
4/3/2020$45.00$0.000Put0100
4/3/2020$40.00$0.000Put000
4/3/2020$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/31/2020 by MarketBeat.com Staff

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