# Quote for SPXU (PROSHARES ULTRAPRO SHORT SP 50)

> SPXU stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SPXU.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 36.41 |
| Change | +0.41 |
| Open | 36.71 |
| Previous | 36.00 |
| High | 37.14 |
| Low | 36.10 |
| Bid | - |
| Ask | - |
| Volume | 8,878,563 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Nov 20, 2025 |
| Impl Vol | 49.4% |
| Hist Vol | 40.3% |
| Opt Volume | 497 |
| Open Int | 32,202 |

## Option strategies

The best candidates for SPXU from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Mar 19 '27 36.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00036000) | 4.00 | 4.00 | 11.73% | 4 | 0.54 |
| [Mar 19 '27 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00037000) | 3.40 | 3.40 | 9.97% | 4 | 0.51 |
| [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270115C00035000) | 3.03 | 3.03 | 8.88% | 2 | 0.51 |
| [May 21 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270521C00035000) | 5.00 | 5.00 | 14.66% | 6 | 0.50 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Jan 19 '29 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119C00034000) | [Jan 19 '29 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119P00034000) | 23.70 | 0.11 |
| [Jan 21 '28 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20280121C00035000) | [Jan 21 '28 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20280121P00035000) | 17.90 | 0.89 |
| [Dec 18 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218C00037000) | [Dec 18 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218P00037000) | 6.57 | 2.89 |
| [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00037000) | [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00037000) | 4.87 | 2.89 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00037000) | [Nov 20 '26 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00032000) | 3.44 | 5.00 |
| [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00037000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00033000) | 3.04 | 4.00 |
| [Dec 18 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218P00037000) | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218P00035000) | 2.17 | 2.00 |
| [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00037000) | [Nov 20 '26 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00034000) | 2.49 | 3.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Mar 19 '27 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00032000) | [Mar 19 '27 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00034000) | 1.40 | 2.00 |
| [Nov 20 '26 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00032000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00033000) | 0.78 | 1.00 |
| [Mar 19 '27 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00032000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00035000) | 1.71 | 3.00 |
| [Jan 19 '29 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119C00034000) | [Jan 19 '29 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119C00037000) | 1.51 | 3.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00037000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00033000) | -1.23 | 4.00 |
| [Nov 20 '26 36.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00036000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00033000) | -0.94 | 3.00 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00035000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120C00033000) | -0.70 | 2.00 |
| [Mar 19 '27 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00037000) | [Mar 19 '27 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00034000) | -0.60 | 3.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00032000) | [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00033000) | -0.40 | 1.00 |
| [Nov 20 '26 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00034000) | [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00035000) | -0.65 | 1.00 |
| [Nov 20 '26 33.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00033000) | [Nov 20 '26 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00034000) | -0.55 | 1.00 |
| [Nov 20 '26 32.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00032000) | [Nov 20 '26 34.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00034000) | -0.95 | 2.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Mar 19 '27 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00037000) | [Jan 19 '29 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119C00037000) | -7.09 | 22 |
| [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270115C00035000) | [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270416C00035000) | -1.05 | 3 |
| [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270115C00035000) | [Mar 19 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270319C00035000) | -0.66 | 2 |
| [Dec 18 '26 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218C00037000) | [Jan 19 '29 37.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20290119C00037000) | -8.89 | 25 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Apr 16 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270416P00035000) | [May 21 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270521P00035000) | 0.00 | 1 |
| [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218P00035000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270115P00035000) | -0.30 | 1 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00035000) | [Jan 15 '27 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20270115P00035000) | -0.95 | 2 |
| [Nov 20 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261120P00035000) | [Dec 18 '26 35.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPXU%20%20261218P00035000) | -0.65 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/SPXU.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SPXU.md?op=calendarp)

## More for SPXU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SPXU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SPXU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SPXU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SPXU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SPXU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SPXU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SPXU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SPXU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt