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   0.351 0.653 16.17 0.07

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.04 1.25 1.03 0.00 0 20  W   15 SDS 0.00 0.33 0.03 0.00 0 1  W  
SDS 0.64 0.73 0.63 0.00 219 200  W   15.5 SDS 0.00 0.04 0.02 0.00 1 21  W  
SDS 0.20 0.21 0.21 0.00 1557 2116  W   16 SDS 0.02 0.05 0.05 0.00 534 141  W  
SDS 0.03 0.05 0.03 0.00 407 1598  W   16.5 SDS 0.33 0.40 0.38 0.00 41 333  W  
SDS 0.01 0.02 0.02 0.00 23 1883  W   17 SDS 0.71 0.89 0.95 0.00 0 89  W  
SDS 0.01 0.02 0.01 0.00 0 1363  W   17.5 SDS 1.29 1.45 1.42 0.00 0 81  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.14 1.24 1.22 1.33 30 214  S   15 SDS 0.00 0.03 0.03 0.16 0 152  S  
SDS 0.69 0.77 0.76 0.97 401 177  S   15.5 SDS 0.03 0.06 0.07 0.30 0 59  S  
SDS 0.36 0.40 0.39 0.67 1413 860  S   16 SDS 0.19 0.24 0.25 0.50 23 412  S  
SDS 0.15 0.20 0.19 0.44 141 709  S   16.5 SDS 0.51 0.56 0.56 0.77 60 66  S  
SDS 0.09 0.13 0.10 0.27 250 2818  S   17 SDS 0.92 0.99 1.04 1.10 0 330  S  
SDS 0.05 0.08 0.06 0.16 275 1830  S   17.5 SDS 1.37 1.44 1.49 1.49 9 130  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.15 1.30 1.13 1.51 0 138  W   15 SDS 0.02 0.07 0.05 0.34 1 2  W  
SDS 0.78 0.84 0.90 1.19 0 50  W   15.5 SDS 0.12 0.17 0.20 0.51 0 30  W  
SDS 0.48 0.54 0.50 0.91 36 169  W   16 SDS 0.33 0.38 0.34 0.74 5 12  W  
SDS 0.30 0.37 0.33 0.68 47 357  W   16.5 SDS 0.65 0.70 0.71 1.01 0 3  W  
SDS 0.21 0.25 0.24 0.50 234 190  W   17 SDS 1.04 1.10 1.15 1.32 0 40  W  
SDS 0.15 0.18 0.16 0.35 2 1659  W   17.5 SDS 1.47 1.53 0.91 1.68 0 52  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.23 1.28 1.16 1.67 0 72  W   15 SDS 0.08 0.12 0.00 0.50 0 0  W  
SDS 0.86 0.92 1.12 1.36 0 12  W   15.5 SDS 0.21 0.26 0.20 0.69 0 10  W  
SDS 0.61 0.68 0.58 1.09 13 23  W   16 SDS 0.45 0.50 0.48 0.92 30 58  W  
SDS 0.43 0.48 0.41 0.87 3 61  W   16.5 SDS 0.78 0.82 0.86 1.19 0 31  W  
SDS 0.33 0.36 0.40 0.67 5 266  W   17 SDS 1.16 1.21 1.03 1.50 0 22  W  
SDS 0.24 0.29 0.29 0.52 4 21  W   17.5 SDS 1.58 1.66 0.95 1.84 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.26 1.35 0.00 1.81 0 0  W   15 SDS 0.12 0.18 0.14 0.63 0 4  W  
SDS 0.93 1.00 1.10 1.51 0 20  W   15.5 SDS 0.28 0.34 0.33 0.83 0 12  W  
SDS 0.69 0.76 0.69 1.25 2 126  W   16 SDS 0.54 0.59 0.52 1.07 0 1  W  
SDS 0.53 0.60 0.55 1.02 46 58  W   16.5 SDS 0.83 0.92 0.00 1.34 0 0  W  
SDS 0.41 0.45 0.45 0.83 25 1122  W   17 SDS 1.21 1.31 1.30 1.65 0 6  W  
SDS 0.33 0.37 0.36 0.66 0 33  W   17.5 SDS 1.67 1.72 0.00 1.98 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.30 1.38 1.38 1.93 5 130  S   15 SDS 0.18 0.22 0.20 0.75 20 133  S  
SDS 0.80 0.83 0.83 1.39 57 928  S   16 SDS 0.65 0.69 0.68 1.20 9 256  S  
SDS 0.52 0.55 0.55 0.97 218 1619  S   17 SDS 1.36 1.42 1.39 1.78 3 199  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.36 1.44 0.00 2.05 0 0  W   15 SDS 0.26 0.31 0.28 0.86 0 27  W  
SDS 1.07 1.16 1.09 1.77 4 5  W   15.5 SDS 0.49 0.53 0.45 1.08 0 3  W  
SDS 0.87 0.92 0.90 1.51 6 46  W   16 SDS 0.78 0.83 0.78 1.32 0 15  W  
SDS 0.71 0.76 0.98 1.29 0 71  W   16.5 SDS 1.13 1.17 1.07 1.60 0 20  W  
SDS 0.59 0.64 0.61 1.09 151 171  W   17 SDS 1.51 1.56 1.61 1.90 0 11  W  
SDS 0.51 0.55 0.55 0.92 0 6  W   17.5 SDS 1.92 1.98 0.00 2.23 0 0  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SDS 1.41 1.53 1.50 2.16 5 0  W   15 SDS 0.34 0.39 0.00 0.96 0 0  W  
SDS 1.16 1.24 0.00 1.88 0 0  W   15.5 SDS 0.58 0.63 0.00 1.18 0 0  W  
SDS 0.94 1.02 0.99 1.63 70 0  W   16 SDS 0.88 0.93 0.00 1.43 0 0  W  
SDS 0.80 0.88 0.84 1.41 10 0  W   16.5 SDS 1.22 1.31 0.00 1.71 0 0  W  
SDS 0.68 0.74 0.00 1.21 0 0  W   17 SDS 1.58 1.67 0.00 2.01 0 0  W  
SDS 0.59 0.63 0.00 1.03 0 0  W   17.5 SDS 2.01 2.08 0.00 2.33 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.