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

Option Chains For SPXU 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
SPXU PROSHARES ULTRAPRO SHORT SP 50   0.347 0.337 6.46 0.01

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.54 2.34 0.00 0.00 0 0  Q   5 SPXU 0.00 0.01 0.00 0.00 0 0  Q  
SPXU 0.27 1.67 0.00 0.00 0 0  Q   5.5 SPXU 0.00 0.21 0.00 0.00 0 0  Q  
SPXU 0.27 0.58 0.43 0.00 28 275  Q   6 SPXU 0.00 0.01 0.01 0.00 0 63  Q  
SPXU 0.00 0.01 0.01 0.00 1226 2994  Q   6.5 SPXU 0.00 0.10 0.06 0.00 376 674  Q  
SPXU 0.00 0.01 0.01 0.00 1 6586  Q   7 SPXU 0.53 0.63 0.57 0.00 26 690  Q  
SPXU 0.00 0.01 0.01 0.00 0 5654  Q   7.5 SPXU 0.86 1.29 1.02 0.00 0 104  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.72 2.33 1.96 1.47 0 4  W   5 SPXU 0.00 0.21 0.02 0.02 0 40  W  
SPXU 0.11 1.75 1.03 0.97 0 8  W   5.5 SPXU 0.00 0.21 0.00 0.00 0 0  W  
SPXU 0.41 0.59 0.45 0.48 337 112  W   6 SPXU 0.00 0.04 0.02 0.01 22 122  W  
SPXU 0.08 0.10 0.09 0.11 1000 1258  W   6.5 SPXU 0.11 0.14 0.13 0.13 922 477  W  
SPXU 0.01 0.02 0.01 0.01 761 3091  W   7 SPXU 0.02 0.65 0.57 0.53 20 100  W  
SPXU 0.01 0.03 0.01 0.00 136 968  W   7.5 SPXU 0.26 1.70 0.88 1.03 0 234  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.90 2.33 0.00 1.50 0 0  W   5 SPXU 0.00 0.22 0.00 0.11 0 0  W  
SPXU 0.25 1.84 0.00 1.00 0 0  W   5.5 SPXU 0.00 0.22 0.00 0.00 0 0  W  
SPXU 0.26 0.81 0.50 0.53 5 18  W   6 SPXU 0.00 0.03 0.03 0.02 0 25  W  
SPXU 0.13 0.18 0.13 0.18 225 410  W   6.5 SPXU 0.03 0.21 0.20 0.16 12 1134  W  
SPXU 0.03 0.13 0.04 0.03 253 609  W   7 SPXU 0.51 0.81 0.58 0.52 3 40  W  
SPXU 0.02 0.03 0.03 0.00 102 2694  W   7.5 SPXU 0.75 1.44 0.98 0.98 0 8  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.72 2.38 1.46 1.55 0 2  S   5 SPXU 0.00 0.22 0.01 0.00 0 7  S  
SPXU 0.03 1.90 1.08 1.06 0 2  S   5.5 SPXU 0.00 0.22 0.00 0.00 0 0  S  
SPXU 0.46 0.74 0.53 0.60 23 1350  S   6 SPXU 0.02 0.05 0.04 0.03 6 715  S  
SPXU 0.16 0.39 0.19 0.25 372 1806  S   6.5 SPXU 0.19 0.23 0.18 0.17 59 241  S  
SPXU 0.06 0.07 0.07 0.07 435 14289  S   7 SPXU 0.44 0.81 0.59 0.49 3 5272  S  
SPXU 0.02 0.20 0.04 0.01 4 219  S   7.5 SPXU 1.02 1.96 1.02 0.92 0 4  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.72 2.41 1.88 1.61 0 40  W   5 SPXU 0.00 0.22 0.00 0.00 0 0  W  
SPXU 0.27 1.77 1.02 1.13 2 17  W   5.5 SPXU 0.00 0.22 0.00 0.00 0 0  W  
SPXU 0.40 1.26 0.50 0.68 12 266  W   6 SPXU 0.05 0.10 0.07 0.04 52 1707  W  
SPXU 0.21 0.30 0.23 0.33 497 2724  W   6.5 SPXU 0.00 0.72 0.25 0.17 2 1845  W  
SPXU 0.07 0.13 0.10 0.12 39 6515  W   7 SPXU 0.43 0.87 0.57 0.44 0 3084  W  
SPXU 0.03 0.08 0.07 0.03 10 497  W   7.5 SPXU 0.42 1.67 0.70 0.84 0 25  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.71 2.38 0.00 1.70 0 0  W   5 SPXU 0.00 0.23 0.00 0.00 0 0  W  
SPXU 0.29 1.91 0.00 1.23 0 0  W   5.5 SPXU 0.00 0.25 0.00 0.00 0 0  W  
SPXU 0.05 0.96 0.53 0.78 2 14  W   6 SPXU 0.06 0.09 0.07 0.04 50 10  W  
SPXU 0.25 0.31 0.25 0.42 377 2710  W   6.5 SPXU 0.00 0.43 0.30 0.15 510 1314  W  
SPXU 0.10 0.17 0.15 0.18 0 21  W   7 SPXU 0.12 1.13 0.57 0.39 0 1  W  
SPXU 0.05 0.38 0.00 0.06 0 0  W   7.5 SPXU 0.58 1.68 0.00 0.74 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.55 2.44 0.00 1.80 0 0  W   5 SPXU 0.00 0.23 0.00 0.00 0 0  W  
SPXU 0.17 1.91 0.00 1.34 0 0  W   5.5 SPXU 0.00 0.26 0.00 0.01 0 0  W  
SPXU 0.01 1.36 0.00 0.90 0 0  W   6 SPXU 0.01 0.31 0.00 0.03 0 0  W  
SPXU 0.28 0.31 0.00 0.53 0 0  W   6.5 SPXU 0.08 0.49 0.38 0.13 3 0  W  
SPXU 0.02 0.22 0.00 0.27 0 0  W   7 SPXU 0.17 1.52 0.00 0.33 0 0  W  
SPXU 0.01 0.20 0.00 0.11 0 0  W   7.5 SPXU 0.39 1.97 0.00 0.64 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXU 0.74 2.39 1.30 1.92 0 3  S   5 SPXU 0.00 0.24 0.00 0.00 0 0  S  
SPXU 0.55 1.46 0.55 1.04 48 91  S   6 SPXU 0.03 0.12 0.12 0.03 3 7  S  
SPXU 0.17 0.19 0.18 0.37 356 1618  S   7 SPXU 0.22 0.79 0.64 0.27 0 56  S  


Below are few quick-links for most popular options chains:


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.