Breaking News

ProShares UltraPro Short S&P500 (SPXU)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

21.23 +1.06 +5.26%

05:00:09 - Closed. Currency in USD

After Hours

21.28

+0.05

+0.24%

8:59:06 - Real-time Data

Type: ETF

Market: United States

Issuer:

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 14,914,382
Bid/Ask: 0.00 / 0.00
Day's Range: 20.22 - 21.29

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

Feb 21, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.85	6.7	0	15.00	0	0%	0	0.02	0
SPXU Call 15.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|15.00C Delta0.9836 Imp Vol1.2287 Bid5.85 Gamma0.0113 Theoretical6.28 Ask6.7 Theta-0.0123 Intrinsic Value6.17 Volume0 Vega0.0012 Time Value-6.17 Open Interest0 Rho0.0028 Delta / Theta-79.9396 SPXU Put 15.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|15.00P Delta-0.0088 Imp Vol1.0959 Bid0 Gamma0.0074 Theoretical0.01 Ask0.02 Theta-0.0055 Intrinsic Value-6.17 Volume0 Vega0.0007 Time Value6.17 Open Interest0 Rho0 Delta / Theta1.6104
5.95	0%	4.85	5.65	0	16.00	0	0%	0	0.03	0
SPXU Call 16.00 Exp: Feb 28, 2025 Last: 5.95 Chg.: 0% SymbolSPXU\|20250228\|16.00C Delta0.8787 Imp Vol1.9907 Bid4.85 Gamma0.0344 Theoretical5.65 Ask5.65 Theta-0.0858 Intrinsic Value5.17 Volume0 Vega0.0059 Time Value0.78 Open Interest5 Rho0.0025 Delta / Theta-10.2363 SPXU Put 16.00 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|16.00P Delta-0.0143 Imp Vol0.9666 Bid0 Gamma0.0128 Theoretical0.02 Ask0.03 Theta-0.0073 Intrinsic Value-5.17 Volume0 Vega0.0011 Time Value5.17 Open Interest0 Rho-0.0001 Delta / Theta1.9464
0	0%	4.35	5.2	0	16.50	0	0%	0	0.21	0
SPXU Call 16.50 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|16.50C Delta0.9796 Imp Vol0.9231 Bid4.35 Gamma0.0181 Theoretical4.78 Ask5.2 Theta-0.0114 Intrinsic Value4.67 Volume0 Vega0.0014 Time Value-4.67 Open Interest0 Rho0.0031 Delta / Theta-85.563 SPXU Put 16.50 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|16.50P Delta-0.0614 Imp Vol1.2558 Bid0 Gamma0.0328 Theoretical0.1 Ask0.21 Theta-0.0318 Intrinsic Value-4.67 Volume0 Vega0.0036 Time Value4.67 Open Interest0 Rho-0.0003 Delta / Theta1.9275
					21.17	Price @ Feb 21, 2025 20:31 GMT
0.48	220%	0.45	0.48	399	21.50	0.8	0%	0.6	0.97	1
SPXU Call 21.50 Exp: Feb 28, 2025 Last: 0.48 Chg.: 220% SymbolSPXU\|20250228\|21.50C Delta0.4491 Imp Vol0.5028 Bid0.45 Gamma0.2676 Theoretical0.48 Ask0.48 Theta-0.0429 Intrinsic Value-0.33 Volume399 Vega0.0116 Time Value0.81 Open Interest343 Rho0.0017 Delta / Theta-10.4743 SPXU Put 21.50 Exp: Feb 28, 2025 Last: 0.8 Chg.: 0% SymbolSPXU\|20250228\|21.50P Delta-0.5427 Imp Vol0.5684 Bid0.6 Gamma0.2378 Theoretical0.8 Ask0.97 Theta-0.0461 Intrinsic Value0.33 Volume1 Vega0.0117 Time Value0.47 Open Interest20 Rho-0.002 Delta / Theta11.77
0.33	200%	0.3	0.32	89	22.00	1.4	-19.54%	0.88	1.39	54
SPXU Call 22.00 Exp: Feb 28, 2025 Last: 0.33 Chg.: 200% SymbolSPXU\|20250228\|22.00C Delta0.3266 Imp Vol0.5115 Bid0.3 Gamma0.2397 Theoretical0.31 Ask0.32 Theta-0.0395 Intrinsic Value-0.83 Volume89 Vega0.0106 Time Value1.16 Open Interest145 Rho0.0013 Delta / Theta-8.2599 SPXU Put 22.00 Exp: Feb 28, 2025 Last: 1.4 Chg.: -19.54% SymbolSPXU\|20250228\|22.00P Delta-0.6499 Imp Vol0.587 Bid0.88 Gamma0.2152 Theoretical1.14 Ask1.39 Theta-0.0442 Intrinsic Value0.83 Volume54 Vega0.0109 Time Value0.57 Open Interest1 Rho-0.0024 Delta / Theta14.7025
0.21	200%	0.21	0.23	234	22.50	0	0%	1.19	1.88	0
SPXU Call 22.50 Exp: Feb 28, 2025 Last: 0.21 Chg.: 200% SymbolSPXU\|20250228\|22.50C Delta0.2347 Imp Vol0.5392 Bid0.21 Gamma0.1936 Theoretical0.21 Ask0.23 Theta-0.0354 Intrinsic Value-1.33 Volume234 Vega0.009 Time Value1.54 Open Interest49 Rho0.0009 Delta / Theta-6.6387 SPXU Put 22.50 Exp: Feb 28, 2025 Last: 0 Chg.: 0% SymbolSPXU\|20250228\|22.50P Delta-0.7316 Imp Vol0.6254 Bid1.19 Gamma0.1807 Theoretical1.54 Ask1.88 Theta-0.0417 Intrinsic Value1.33 Volume0 Vega0.0097 Time Value-1.33 Open Interest0 Rho-0.0026 Delta / Theta17.5453

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	6,098.04	+31.41	+0.52%
Nikkei 225	38,784.00	+108.50	+0.28%
Shanghai	3,379.11	+28.33	+0.85%
US 500	6,013.6	-104.0	-1.70%
US Tech 100	21,592.7	-475.4	-2.15%
DAX	22,287.56	-27.09	-0.12%
Dollar Index	106.520	+0.250	+0.24%

Crude Oil WTI	70.22	-2.26	-3.12%
Brent Oil	74.43	-2.05	-2.68%
Natural Gas	4.234	+0.082	+1.93%
Gold	2,953.20	-2.90	-0.10%
Silver	33.012	-0.474	-1.40%
US Soybeans	1,039.50	-6.00	-0.57%
Copper	4.5600	-0.0520	-1.08%

Philippines 2Y	5.650	0.000	0.00%
Philippines 10Y	6.060	-0.030	-0.49%
Philippines 20Y	6.380	0.000	0.00%
U.S. 2Y	4.199	-0.070	-1.64%
U.S. 10Y	4.430	-0.076	-1.78%
U.S. 30Y	4.680	-0.068	-1.47%
Germany 10Y	2.4625	-0.0710	-2.76%

Alphabet C	181.58	-5.06	-2.71%
Golden Haven	2,350.00	-138.00	-5.55%
Anheuser Busch ADR	54.01	+0.86	+1.62%
Booking	4,990.64	-27.59	-0.55%
Apple	245.55	-0.28	-0.11%
Alibaba ADR	143.75	+7.78	+5.72%
Tesla	337.80	-16.60	-4.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraPr.	21.23	+1.06	+5.26%