Optionistics

Quote for TBT (PROSHS ULTSHRT US TR ETF)

Data as of

Last
39.01
Change
+0.54
Open
38.31
Previous
38.47
High
39.29
Low
38.31
Bid
-
Ask
-
Volume
119,904
Trades
-
Dividend
0.17
Yield
0.00%
Ex-Div
Sep 24, 2008
Impl Vol
0.276
Hist Vol
0.195
Opt Volume
395
Open Int
23,815

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.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Jan 15 '27 42.00Jan 15 '27 44.00-0.062.00
Oct 16 '26 42.00Oct 16 '26 45.00-1.573.00
Oct 16 '26 41.00Oct 16 '26 45.00-1.834.00
Jan 15 '27 40.00Jan 15 '27 44.00-1.414.00
Oct 16 '26 42.00Oct 16 '26 43.00-0.301.00
Dec 18 '26 41.00Dec 18 '26 42.00-0.171.00
Mar 19 '27 40.00Mar 19 '27 41.00-0.071.00
Mar 19 '27 40.00Mar 19 '27 42.00-0.552.00
Oct 16 '26 41.00Oct 16 '26 43.00-0.562.00
Jan 19 '29 41.00Jan 19 '29 42.00-0.091.00
Dec 18 '26 40.00Dec 18 '26 42.00-0.642.00
Nov 20 '26 41.00Nov 20 '26 42.00-0.301.00
Jan 15 '27 42.00Jan 15 '27 43.00-0.401.00
Oct 16 '26 42.00Oct 16 '26 44.00-1.032.00
Mar 19 '27 41.00Mar 19 '27 42.00-0.481.00
Dec 18 '26 41.00Dec 18 '26 44.00-1.503.00
Nov 20 '26 40.00Nov 20 '26 42.00-0.682.00
Jan 21 '28 42.00Jan 21 '28 43.00-0.651.00
Oct 16 '26 41.00Oct 16 '26 42.00-0.261.00
Oct 16 '26 41.00Oct 16 '26 44.00-1.293.00
Dec 18 '26 40.00Dec 18 '26 41.00-0.471.00
Nov 20 '26 40.00Nov 20 '26 41.00-0.381.00
Nov 20 '26 41.00Nov 20 '26 43.00-0.972.00
Jan 21 '28 40.00Jan 21 '28 42.00-1.252.00
Dec 18 '26 40.00Dec 18 '26 44.00-1.974.00
Jan 21 '28 40.00Jan 21 '28 43.00-1.903.00
Nov 20 '26 42.00Nov 20 '26 43.00-0.671.00
Dec 18 '26 42.00Dec 18 '26 44.00-1.332.00
Nov 20 '26 40.00Nov 20 '26 43.00-1.353.00
Jan 15 '27 40.00Jan 15 '27 43.00-1.753.00
Jan 15 '27 40.00Jan 15 '27 42.00-1.352.00
Mar 19 '27 40.00Mar 19 '27 45.00-3.345.00
Mar 19 '27 42.00Mar 19 '27 45.00-2.793.00
Mar 19 '27 41.00Mar 19 '27 45.00-3.274.00