Optionistics

Quote for SH (PROSHARES SHORT S&P 500)

Data as of

Last
32.13
Change
-0.11
Open
32.17
Previous
32.24
High
32.27
Low
32.09
Bid
-
Ask
-
Volume
10,104,080
Trades
-
Dividend
11.98
Yield
0.00%
Ex-Div
Dec 23, 2008
Impl Vol
0.166
Hist Vol
0.126
Opt Volume
349
Open Int
45,139

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 31.00Nov 20 '26 31.000.051
Oct 16 '26 31.00Feb 19 '27 31.00-0.254
Oct 16 '26 31.00Jan 15 '27 31.00-0.353
Oct 16 '26 31.00Jan 21 '28 31.00-1.3015
Jan 15 '27 31.00Feb 19 '27 31.000.101
Jan 15 '27 33.00May 21 '27 33.00-0.154
Nov 20 '26 32.00Jan 15 '27 32.00-0.232
Oct 16 '26 34.00Nov 20 '26 34.001.331
Nov 20 '26 31.00Feb 19 '27 31.00-0.303
Oct 16 '26 33.00Nov 20 '26 33.00-0.241
Jan 15 '27 30.00Feb 19 '27 30.00-0.241
Oct 16 '26 32.00Jan 15 '27 32.00-0.603
Nov 20 '26 33.00May 21 '27 33.00-0.736
Nov 20 '26 31.00Jan 15 '27 31.00-0.402
Oct 16 '26 32.00Nov 20 '26 32.00-0.371
Nov 20 '26 32.00Feb 19 '27 32.00-0.683
Oct 16 '26 33.00May 21 '27 33.00-0.977
Jan 15 '27 32.00Feb 19 '27 32.00-0.451
Jan 15 '27 31.00Jan 21 '28 31.00-0.9512
Nov 20 '26 33.00Jan 15 '27 33.00-0.582
Feb 19 '27 32.00Jan 21 '28 32.00-1.1011
Oct 16 '26 34.00May 21 '27 34.00-0.837
Nov 20 '26 34.00May 21 '27 34.00-2.166
Oct 16 '26 33.00Jan 15 '27 33.00-0.823
Jan 15 '27 33.00Jan 21 '28 33.00-1.4512
Oct 16 '26 32.00Feb 19 '27 32.00-1.054
Feb 19 '27 31.00Jan 21 '28 31.00-1.0511
Nov 20 '26 31.00Jan 21 '28 31.00-1.3514
Jan 15 '27 29.00Jan 21 '28 29.00-1.4512
May 21 '27 33.00Jan 21 '28 33.00-1.308
Nov 20 '26 32.00Jan 21 '28 32.00-1.7814
Jan 15 '27 32.00Jan 21 '28 32.00-1.5512
Nov 20 '26 33.00Jan 21 '28 33.00-2.0314
Feb 19 '27 30.00Jan 21 '28 30.00-1.9411
Oct 16 '26 32.00Jan 21 '28 32.00-2.1515
Oct 16 '26 33.00Jan 21 '28 33.00-2.2715
Jan 15 '27 30.00Jan 21 '28 30.00-2.1812