# PROSHARES ULTRSHT S&P500 (SDS) Option Chains > SDS option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## SDS quote | Field | Value | |---|---| | Last | 56.44 | | Change | +0.41 | | Open | 56.76 | | Previous | 56.03 | | High | 57.20 | | Low | 56.14 | | Bid | - | | Ask | - | | Volume | 4,972,411 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | Nov 20, 2025 | | Impl Vol | 33.7% | | Hist Vol | 26.9% | | Opt Volume | 332 | | Open Int | 8,995 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 56.44. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/SDS.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 54.00 | SDS 261120C00054000 | 2.40 | 3.60 | 2.10 | 7.17 | 0 | 171 | 40.25% | 0.7571 | -0.0590 | 0.0292 | 0.0832 | 0.0109 | S | | 55.00 | SDS 261120C00055000 | 1.40 | 2.15 | 2.00 | 6.66 | 40 | 92 | 30.90% | 0.7025 | -0.0501 | 0.0324 | 0.1200 | 0.0103 | S | | 56.00 | SDS 261120C00056000 | 1.25 | 1.60 | 1.55 | 6.19 | 48 | 83 | 35.49% | 0.5648 | -0.0654 | 0.0368 | 0.1187 | 0.0083 | S | | 57.00 | SDS 261120C00057000 | 0.30 | 1.55 | 1.25 | 5.74 | 3 | 92 | 40.40% | 0.4547 | -0.0749 | 0.0370 | 0.1050 | 0.0067 | S | | 58.00 | SDS 261120C00058000 | 0.55 | 1.00 | 0.82 | 5.32 | 17 | 141 | 38.90% | 0.3480 | -0.0672 | 0.0345 | 0.1017 | 0.0052 | S | | 59.00 | SDS 261120C00059000 | 0.05 | 1.10 | 0.55 | 4.92 | 5 | 185 | 39.19% | 0.2576 | -0.0591 | 0.0302 | 0.0882 | 0.0038 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 54.00 | SDS 261120P00054000 | 0.00 | 0.65 | 0.51 | 4.60 | 0 | 53 | 38.58% | -0.2344 | -0.0553 | 0.0287 | 0.0851 | -0.0038 | S | | 55.00 | SDS 261120P00055000 | 0.05 | 1.20 | 1.84 | 5.09 | 0 | 50 | 32.94% | -0.3079 | -0.0541 | 0.0329 | 0.1143 | -0.0049 | S | | 56.00 | SDS 261120P00056000 | 0.70 | 1.30 | 0.83 | 5.62 | 18 | 9 | 27.91% | -0.4234 | -0.0510 | 0.0366 | 0.1502 | -0.0068 | S | | 57.00 | SDS 261120P00057000 | 1.35 | 1.95 | 1.40 | 6.17 | 4 | 9 | 29.33% | -0.5709 | -0.0537 | 0.0367 | 0.1433 | -0.0092 | S | | 59.00 | SDS 261120P00059000 | 2.40 | 3.60 | 2.25 | 7.34 | 0 | 0 | 35.52% | -0.7657 | -0.0508 | 0.0287 | 0.0925 | -0.0127 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 54.00 | SDS 261218C00054000 | 2.85 | 4.40 | 3.97 | 13.85 | 1 | 53 | 35.93% | 0.6713 | -0.0316 | 0.0659 | 0.0553 | 0.0353 | S | | 55.00 | SDS 261218C00055000 | 2.60 | 3.80 | 3.00 | 13.41 | 10 | 87 | 30.57% | 0.6241 | -0.0282 | 0.0692 | 0.0682 | 0.0335 | S | | 56.00 | SDS 261218C00056000 | 1.75 | 3.20 | 2.75 | 13.00 | 2 | 36 | 34.73% | 0.5518 | -0.0333 | 0.0721 | 0.0626 | 0.0296 | S | | 57.00 | SDS 261218C00057000 | 2.05 | 2.60 | 2.49 | 12.59 | 12 | 111 | 37.69% | 0.4935 | -0.0363 | 0.0727 | 0.0581 | 0.0264 | S | | 58.00 | SDS 261218C00058000 | 1.55 | 2.35 | 2.00 | 12.20 | 5 | 58 | 36.67% | 0.4336 | -0.0348 | 0.0717 | 0.0589 | 0.0234 | S | | 59.00 | SDS 261218C00059000 | 1.35 | 2.00 | 2.35 | 11.81 | 24 | 52 | 37.17% | 0.3798 | -0.0341 | 0.0693 | 0.0563 | 0.0206 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 54.00 | SDS 261218P00054000 | 0.15 | 1.75 | 0.90 | 9.30 | 0 | 17 | 26.47% | -0.2861 | -0.0215 | 0.0620 | 0.0706 | -0.0178 | S | | 55.00 | SDS 261218P00055000 | 0.60 | 2.20 | 1.40 | 9.82 | 0 | 9 | 28.59% | -0.3705 | -0.0257 | 0.0688 | 0.0726 | -0.0232 | S | | 56.00 | SDS 261218P00056000 | 1.55 | 2.50 | 2.25 | 10.37 | 0 | 4 | 34.22% | -0.4485 | -0.0322 | 0.0721 | 0.0635 | -0.0287 | S | | 57.00 | SDS 261218P00057000 | 2.10 | 3.40 | 2.25 | 10.92 | 0 | 5 | 27.00% | -0.5261 | -0.0254 | 0.0725 | 0.0810 | -0.0333 | S | | 58.00 | SDS 261218P00058000 | 2.50 | 5.20 | 4.50 | 11.49 | 0 | 6 | 50.05% | -0.5343 | -0.0473 | 0.0724 | 0.0436 | -0.0361 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 45.00 | SDS 270115C00045000 | 10.80 | 12.70 | 10.23 | 23.17 | 0 | 10 | 36.74% | 0.9389 | -0.0093 | 0.0295 | 0.0139 | 0.0746 | S | | 50.00 | SDS 270115C00050000 | 5.90 | 7.30 | 7.29 | 20.85 | 40 | 99 | 33.02% | 0.8280 | -0.0164 | 0.0615 | 0.0323 | 0.0713 | S | | 55.00 | SDS 270115C00055000 | 2.35 | 4.70 | 4.88 | 18.78 | 0 | 103 | 28.64% | 0.6124 | -0.0207 | 0.0921 | 0.0558 | 0.0561 | S | | 60.00 | SDS 270115C00060000 | 0.90 | 3.20 | 2.44 | 16.93 | 0 | 36 | 39.97% | 0.3951 | -0.0284 | 0.0925 | 0.0402 | 0.0359 | S | | 61.00 | SDS 270115C00061000 | 0.70 | 2.85 | 3.90 | 16.58 | 0 | 6 | 36.00% | 0.3367 | -0.0242 | 0.0877 | 0.0423 | 0.0311 | S | | 62.00 | SDS 270115C00062000 | 0.65 | 2.70 | 3.90 | 16.25 | 0 | 1 | 37.96% | 0.3112 | -0.0246 | 0.0849 | 0.0388 | 0.0287 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 45.00 | SDS 270115P00045000 | 0.00 | 1.30 | 0.71 | 6.52 | 0 | 16 | 48.63% | -0.1143 | -0.0171 | 0.0464 | 0.0166 | -0.0129 | S | | 50.00 | SDS 270115P00050000 | 0.05 | 1.55 | 1.50 | 8.62 | 0 | 53 | 43.60% | -0.2260 | -0.0237 | 0.0722 | 0.0287 | -0.0258 | S | | 55.00 | SDS 270115P00055000 | 1.10 | 3.40 | 2.37 | 10.97 | 0 | 36 | 32.48% | -0.3959 | -0.0224 | 0.0926 | 0.0495 | -0.0447 | S | | 60.00 | SDS 270115P00060000 | 4.90 | 7.80 | 5.50 | 13.54 | 0 | 35 | 35.35% | -0.6276 | -0.0236 | 0.0910 | 0.0447 | -0.0740 | S | | 61.00 | SDS 270115P00061000 | 5.50 | 8.60 | 7.52 | 14.08 | 0 | 1 | 49.94% | -0.6009 | -0.0344 | 0.0928 | 0.0323 | -0.0749 | S | | 62.00 | SDS 270115P00062000 | 6.30 | 9.40 | 10.20 | 14.63 | 0 | 0 | 45.91% | -0.6478 | -0.0303 | 0.0893 | 0.0338 | -0.0803 | S | ## More for SDS - [Quote](https://www.optionistics.com/quotes/stock-quotes/SDS.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SDS.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/SDS.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SDS) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SDS.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SDS.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SDS.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SDS.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt