Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SDS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SDS PROSHARES ULTRSHT S&P500   0.236 0.331 29.37 0.33

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.20 1.55 1.24 0.00 198 965  S   28 SDS 0.00 0.01 0.01 0.00 45 228  S  
SDS 0.00 2.90 1.01 0.00 0 27  S   28.5 SDS 0.00 0.02 0.03 0.00 0 422  S  
SDS 0.22 0.50 0.42 0.00 930 3081  S   29 SDS 0.00 0.03 0.03 0.00 1520 1751  S  
SDS 0.00 0.01 0.01 0.00 348 767  S   29.5 SDS 0.03 2.32 0.37 0.00 26 42  S  
SDS 0.00 0.01 0.05 0.00 358 6681  S   30 SDS 0.11 1.13 0.40 0.00 53 2319  S  
SDS 0.00 0.20 0.05 0.00 0 331  S   30.5 SDS 0.00 3.35 1.60 0.00 11 141  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 0.94 1.55 1.35 1.46 92 12  Q   28 SDS 0.00 0.19 0.04 0.08 5 114  Q  
SDS 0.58 1.31 0.80 1.06 33 125  Q   28.5 SDS 0.07 0.82 0.17 0.17 20 83  Q  
SDS 0.40 0.73 0.45 0.71 388 1443  Q   29 SDS 0.15 0.45 0.29 0.32 47 137  Q  
SDS 0.25 0.36 0.28 0.44 63 219  Q   29.5 SDS 0.38 0.81 0.58 0.56 41 31  Q  
SDS 0.13 0.20 0.20 0.26 229 459  Q   30 SDS 0.75 1.71 1.13 0.87 3 12  Q  
SDS 0.07 0.13 0.11 0.13 45 121  Q   30.5 SDS 0.10 3.50 1.60 1.24 0 21  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 0.21 3.50 1.32 1.66 0 100  W   28 SDS 0.00 0.29 0.12 0.21 4 1  W  
SDS 0.60 2.77 1.00 1.29 0 6  W   28.5 SDS 0.00 2.44 0.00 0.34 0 0  W  
SDS 0.52 0.75 0.62 0.98 275 165  W   29 SDS 0.00 0.69 0.70 0.52 0 68  W  
SDS 0.42 0.50 0.40 0.71 15 277  W   29.5 SDS 0.00 2.98 0.97 0.75 12 8  W  
SDS 0.30 0.44 0.21 0.50 0 318  W   30 SDS 0.00 3.40 1.34 1.04 4 55  W  
SDS 0.00 2.28 0.36 0.34 0 32  W   30.5 SDS 0.15 3.55 0.95 1.38 0 2  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 0.23 3.35 0.00 1.88 0 0  W   28 SDS 0.12 2.37 0.22 0.31 0 5  W  
SDS 0.10 2.89 0.81 1.52 200 100  W   28.5 SDS 0.00 2.57 0.42 0.46 2 1  W  
SDS 0.70 1.35 0.61 1.21 300 110  W   29 SDS 0.00 2.78 0.71 0.64 0 2  W  
SDS 0.00 0.80 0.45 0.94 9 2  W   29.5 SDS 0.00 2.00 0.93 0.87 0 1  W  
SDS 0.42 0.56 0.50 0.72 7 620  W   30 SDS 0.01 3.50 1.55 1.14 0 0  W  
SDS 0.00 2.36 0.00 0.53 0 0  W   30.5 SDS 0.35 3.95 0.00 1.45 0 0  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.10 1.85 1.40 2.11 77 220  S   28 SDS 0.12 0.44 0.24 0.39 150 193  S  
SDS 0.80 1.18 0.94 1.45 1577 3045  S   29 SDS 0.18 0.75 0.84 0.72 0 103  S  
SDS 0.60 0.72 0.62 0.94 149 1131  S   30 SDS 0.45 1.50 1.50 1.19 7 160  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 0.00 3.60 1.27 2.35 1 28  W   28 SDS 0.16 2.57 0.00 0.43 0 0  W  
SDS 0.09 3.15 1.20 2.01 0 2  W   28.5 SDS 0.00 2.79 0.64 0.58 0 52  W  
SDS 0.50 1.27 1.07 1.70 2 12  W   29 SDS 0.00 3.10 0.00 0.75 0 0  W  
SDS 0.62 1.51 0.84 1.41 0 54  W   29.5 SDS 0.00 3.40 1.17 0.96 0 1  W  
SDS 0.58 0.95 0.75 1.17 20 98  W   30 SDS 0.10 3.75 0.00 1.20 0 0  W  
SDS 0.00 2.58 0.50 0.95 2 2  W   30.5 SDS 0.45 4.15 0.00 1.48 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 0.05 3.60 1.48 2.62 0 10  W   28 SDS 0.00 2.60 0.00 0.45 0 0  W  
SDS 0.23 3.45 1.31 2.28 0 50  W   28.5 SDS 0.00 2.61 0.00 0.59 0 0  W  
SDS 0.15 3.20 0.00 1.96 0 0  W   29 SDS 0.00 2.89 1.16 0.76 0 4  W  
SDS 0.09 1.10 1.08 1.67 0 11  W   29.5 SDS 0.00 3.25 1.37 0.96 0 1  W  
SDS 0.00 2.84 0.95 1.41 0 4  W   30 SDS 0.30 3.60 0.00 1.18 0 0  W  
SDS 0.00 2.75 0.70 1.18 0 20  W   30.5 SDS 0.50 4.00 0.00 1.44 0 0  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.