Breaking News

ProShares UltraPro Short S&P500 (SPXU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

25.96 +0.19 +0.74%

03:59:59 - Closed. Currency in USD

Pre Market

27.14

+1.18

+4.55%

16:04:25 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 11,943,805
Bid/Ask: 0.00 / 0.00
Day's Range: 25.17 - 26.09

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

ProShares UltraPro Short S&P500 Options Chain

Get free option data for SPXU. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraPro Short S&P500 ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 15, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
22.3	0%	12.9	16.9	0	11.00	0.05	0%	0	0.05	0
SPXU Call 11.00 Exp: Apr 17, 2025 Last: 22.3 Chg.: 0% SymbolSPXU\|20250417\|11.00C Delta0.9947 Imp Vol4.8596 Bid12.9 Gamma0.0016 Theoretical14.9 Ask16.9 Theta-0.0365 Intrinsic Value14.96 Volume0 Vega0.0003 Time Value7.34 Open Interest0 Rho0.0006 Delta / Theta-27.2712 SPXU Put 11.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolSPXU\|20250417\|11.00P Delta-0.007 Imp Vol5.0902 Bid0 Gamma0.002 Theoretical0.03 Ask0.05 Theta-0.0473 Intrinsic Value-14.96 Volume0 Vega0.0004 Time Value15.01 Open Interest1 Rho0 Delta / Theta0.1473
21.4	0%	11.9	15.9	0	12.00	0.04	0%	0	0.05	0
SPXU Call 12.00 Exp: Apr 17, 2025 Last: 21.4 Chg.: 0% SymbolSPXU\|20250417\|12.00C Delta0.9943 Imp Vol4.3912 Bid11.9 Gamma0.0019 Theoretical13.9 Ask15.9 Theta-0.0358 Intrinsic Value13.96 Volume0 Vega0.0003 Time Value7.44 Open Interest2 Rho0.0006 Delta / Theta-27.7461 SPXU Put 12.00 Exp: Apr 17, 2025 Last: 0.04 Chg.: 0% SymbolSPXU\|20250417\|12.00P Delta-0.0077 Imp Vol4.6098 Bid0 Gamma0.0024 Theoretical0.02 Ask0.05 Theta-0.0467 Intrinsic Value-13.96 Volume0 Vega0.0004 Time Value14 Open Interest1 Rho0 Delta / Theta0.1646
20.8	0%	10.9	14.8	0	13.00	0.01	0%	0	0.05	0
SPXU Call 13.00 Exp: Apr 17, 2025 Last: 20.8 Chg.: 0% SymbolSPXU\|20250417\|13.00C Delta0.8889 Imp Vol11.9618 Bid10.9 Gamma0.0083 Theoretical14.8 Ask14.8 Theta-1.086 Intrinsic Value12.96 Volume0 Vega0.0036 Time Value7.84 Open Interest0 Rho0.0004 Delta / Theta-0.8185 SPXU Put 13.00 Exp: Apr 17, 2025 Last: 0.01 Chg.: 0% SymbolSPXU\|20250417\|13.00P Delta-0.0085 Imp Vol4.1676 Bid0 Gamma0.0029 Theoretical0.02 Ask0.05 Theta-0.0461 Intrinsic Value-12.96 Volume0 Vega0.0004 Time Value12.97 Open Interest1 Rho0 Delta / Theta0.1843
					25.96	Price @ Apr 15, 2025 20:31 GMT
0.6	-30.23%	0.55	0.7	484	26.00	0.7	-46.97%	0.65	0.8	218
SPXU Call 26.00 Exp: Apr 17, 2025 Last: 0.6 Chg.: -30.23% SymbolSPXU\|20250417\|26.00C Delta0.485 Imp Vol0.8558 Bid0.55 Gamma0.2432 Theoretical0.6 Ask0.7 Theta-0.1648 Intrinsic Value-0.04 Volume484 Vega0.0076 Time Value0.64 Open Interest1,240 Rho0.0007 Delta / Theta-2.9428 SPXU Put 26.00 Exp: Apr 17, 2025 Last: 0.7 Chg.: -46.97% SymbolSPXU\|20250417\|26.00P Delta-0.5162 Imp Vol0.8371 Bid0.65 Gamma0.2487 Theoretical0.7 Ask0.8 Theta-0.1583 Intrinsic Value0.04 Volume218 Vega0.0076 Time Value0.66 Open Interest658 Rho-0.0007 Delta / Theta3.2599
0.5	-23.08%	0.4	0.5	34	26.50	1	-44.44%	1	1.1	68
SPXU Call 26.50 Exp: Apr 17, 2025 Last: 0.5 Chg.: -23.08% SymbolSPXU\|20250417\|26.50C Delta0.389 Imp Vol0.9936 Bid0.4 Gamma0.2014 Theoretical0.5 Ask0.5 Theta-0.1836 Intrinsic Value-0.54 Volume34 Vega0.0073 Time Value1.04 Open Interest195 Rho0.0005 Delta / Theta-2.119 SPXU Put 26.50 Exp: Apr 17, 2025 Last: 1 Chg.: -44.44% SymbolSPXU\|20250417\|26.50P Delta-0.6363 Imp Vol0.8365 Bid1 Gamma0.2345 Theoretical1 Ask1.1 Theta-0.1486 Intrinsic Value0.54 Volume68 Vega0.0072 Time Value0.46 Open Interest511 Rho-0.0008 Delta / Theta4.2812
0.4	-41.18%	0.3	0.4	133	27.00	1.5	-36.44%	1.2	1.55	53
SPXU Call 27.00 Exp: Apr 17, 2025 Last: 0.4 Chg.: -41.18% SymbolSPXU\|20250417\|27.00C Delta0.313 Imp Vol1.0793 Bid0.3 Gamma0.1713 Theoretical0.4 Ask0.4 Theta-0.184 Intrinsic Value-1.04 Volume133 Vega0.0068 Time Value1.44 Open Interest744 Rho0.0004 Delta / Theta-1.7006 SPXU Put 27.00 Exp: Apr 17, 2025 Last: 1.5 Chg.: -36.44% SymbolSPXU\|20250417\|27.00P Delta-0.6914 Imp Vol1.0582 Bid1.2 Gamma0.1739 Theoretical1.5 Ask1.55 Theta-0.1765 Intrinsic Value1.04 Volume53 Vega0.0067 Time Value0.46 Open Interest177 Rho-0.0009 Delta / Theta3.9169

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPXU Comments

Write your thoughts about ProShares UltraPro Short S&P500

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,134.62	-51.48	-0.83%
Nikkei 225	33,913.00	-354.54	-1.03%
Shanghai	3,276.00	+8.34	+0.26%
US 500	5,316.5	-80.1	-1.48%
US Tech 100	18,409.9	-420.3	-2.23%
DAX	21,003.84	-227.68	-1.07%
Dollar Index	99.180	-0.782	-0.78%

Crude Oil WTI	60.95	-0.38	-0.62%
Brent Oil	64.31	-0.36	-0.56%
Natural Gas	3.266	-0.063	-1.89%
Gold	3,320.94	+80.54	+2.49%
Silver	32.963	+0.666	+2.06%
US Soybeans	1,033.63	-1.38	-0.13%
Copper	4.5523	-0.0737	-1.59%

Philippines 2Y	5.756	+0.000	+0.00%
Philippines 10Y	6.414	+0.000	+0.00%
Philippines 20Y	6.511	+0.000	+0.00%
U.S. 2Y	3.797	-0.031	-0.81%
U.S. 10Y	4.293	-0.030	-0.69%
U.S. 30Y	4.761	-0.015	-0.31%
Germany 10Y	2.4820	-0.0630	-2.48%

Alphabet C	158.68	-2.79	-1.73%
Golden Haven	2,320.00	+120.00	+5.45%
Anheuser Busch ADR	63.28	-0.09	-0.14%
Booking	4,612.44	+55.60	+1.22%
Apple	202.14	-0.38	-0.19%
Alibaba ADR	112.28	-1.69	-1.48%
Tesla	254.11	+1.76	+0.70%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares UltraPr.	25.96	+0.19	+0.74%
Pictet-Euroland I.	209.080	+3.780	+1.84%
DJE Dividende &.	619.220	+6.940	+1.13%
Inversion Horizon.	3.024	+0.001	+0.02%
Mondrian Internat.	15.56	+0.12	+0.78%
JPY/BRL BMF	4,123.00	+9.51	+0.23%
Swiss Opportunity.	280.540	+5.460	+1.98%