Breaking News

ProShares UltraShort S&P500 (SDS)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

26.175 -0.605 -2.26%

22:02:55 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: ProShares

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 8,545,745
Bid/Ask: 0.000 / 0.000
Day's Range: 26.110 - 27.150

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

ProShares UltraShort S&P500 Options Chain

Get free option data for SDS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraShort 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 09, 2025 13:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.9	4.6	0	24.00	0.75	0.75%	0.25	0.9	2
SDS Call 24.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|24.00C Delta0.7072 Imp Vol1.5647 Bid2.9 Gamma0.0562 Theoretical3.75 Ask4.6 Theta-0.0959 Intrinsic Value2.78 Volume0 Vega0.0131 Time Value-2.78 Open Interest539 Rho0.0022 Delta / Theta-7.3764 SDS Put 24.00 Exp: Apr 17, 2025 Last: 0.75 Chg.: 0.75% SymbolSDS\|20250417\|24.00P Delta-0.2561 Imp Vol1.1153 Bid0.25 Gamma0.0718 Theoretical0.75 Ask0.9 Theta-0.1062 Intrinsic Value-2.78 Volume2 Vega0.0127 Time Value3.53 Open Interest258 Rho-0.0017 Delta / Theta2.4125
0	0%	2.4	3.2	0	25.00	0	0%	0.65	1.4	0
SDS Call 25.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|25.00C Delta0.6541 Imp Vol1.3183 Bid2.4 Gamma0.0718 Theoretical2.8 Ask3.2 Theta-0.0857 Intrinsic Value1.78 Volume0 Vega0.0141 Time Value-1.78 Open Interest710 Rho0.0022 Delta / Theta-7.6346 SDS Put 25.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|25.00P Delta-0.3356 Imp Vol1.0534 Bid0.65 Gamma0.0859 Theoretical1.025 Ask1.4 Theta-0.1176 Intrinsic Value-1.78 Volume0 Vega0.0143 Time Value1.78 Open Interest111 Rho-0.0022 Delta / Theta2.8539
2.45	2.45%	2.4	2.55	23	26.00	0	0%	1.15	1.5	0
SDS Call 26.00 Exp: Apr 17, 2025 Last: 2.45 Chg.: 2.45% SymbolSDS\|20250417\|26.00C Delta0.5717 Imp Vol1.4485 Bid2.4 Gamma0.069 Theoretical2.45 Ask2.55 Theta-0.1081 Intrinsic Value0.78 Volume23 Vega0.0152 Time Value1.67 Open Interest950 Rho0.0021 Delta / Theta-5.289 SDS Put 26.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|26.00P Delta-0.4297 Imp Vol0.9547 Bid1.15 Gamma0.1016 Theoretical1.325 Ask1.5 Theta-0.1215 Intrinsic Value-0.78 Volume0 Vega0.0153 Time Value0.78 Open Interest436 Rho-0.0028 Delta / Theta3.5354
					26.78	Price @ Apr 09, 2025 13:50 GMT
2	2%	1.75	2.35	2	27.00	0	0%	1.7	2.55	0
SDS Call 27.00 Exp: Apr 17, 2025 Last: 2 Chg.: 2% SymbolSDS\|20250417\|27.00C Delta0.4993 Imp Vol1.4542 Bid1.75 Gamma0.0696 Theoretical2 Ask2.35 Theta-0.114 Intrinsic Value-0.22 Volume2 Vega0.0155 Time Value2.22 Open Interest472 Rho0.002 Delta / Theta-4.3794 SDS Put 27.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|27.00P Delta-0.5185 Imp Vol1.1177 Bid1.7 Gamma0.0876 Theoretical2.125 Ask2.55 Theta-0.1443 Intrinsic Value0.22 Volume0 Vega0.0155 Time Value-0.22 Open Interest806 Rho-0.0035 Delta / Theta3.5939
0	0%	1.5	2.2	0	28.00	0	0%	2.1	2.75	0
SDS Call 28.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|28.00C Delta0.4446 Imp Vol1.609 Bid1.5 Gamma0.062 Theoretical1.85 Ask2.2 Theta-0.13 Intrinsic Value-1.22 Volume0 Vega0.0154 Time Value1.22 Open Interest244 Rho0.0018 Delta / Theta-3.4215 SDS Put 28.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|28.00P Delta-0.6449 Imp Vol0.8873 Bid2.1 Gamma0.1017 Theoretical2.425 Ask2.75 Theta-0.1241 Intrinsic Value1.22 Volume0 Vega0.0143 Time Value-1.22 Open Interest21 Rho-0.0043 Delta / Theta5.1956
0	0%	1.3	1.85	0	29.00	0	0%	2.6	4.1	0
SDS Call 29.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|29.00C Delta0.3909 Imp Vol1.6472 Bid1.3 Gamma0.0588 Theoretical1.575 Ask1.85 Theta-0.132 Intrinsic Value-2.22 Volume0 Vega0.015 Time Value2.22 Open Interest316 Rho0.0016 Delta / Theta-2.9609 SDS Put 29.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolSDS\|20250417\|29.00P Delta-0.6993 Imp Vol1.0247 Bid2.6 Gamma0.0816 Theoretical3.35 Ask4.1 Theta-0.1333 Intrinsic Value2.22 Volume0 Vega0.0132 Time Value-2.22 Open Interest0 Rho-0.0049 Delta / Theta5.2454

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

SDS Comments

Write your thoughts about ProShares UltraShort 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	6,006.34	+183.49	+3.15%
Nikkei 225	31,714.03	-1298.55	-3.93%
Shanghai	3,186.81	+41.26	+1.31%
US 500	5,041.9	+59.1	+1.19%
US Tech 100	17,429.1	+338.7	+1.98%
DAX	19,867.54	-388.34	-1.92%
Dollar Index	102.050	-0.651	-0.63%

Crude Oil WTI	57.56	-2.02	-3.39%
Brent Oil	60.70	-2.12	-3.37%
Natural Gas	3.438	-0.027	-0.78%
Gold	3,090.49	+100.29	+3.35%
Silver	30.428	+0.741	+2.50%
US Soybeans	998.88	+6.88	+0.69%
Copper	4.2387	+0.0947	+2.29%

Philippines 2Y	5.759	+0.083	+1.46%
Philippines 10Y	6.206	+0.044	+0.71%
Philippines 20Y	6.487	+0.062	+0.96%
U.S. 2Y	3.761	+0.022	+0.59%
U.S. 10Y	4.371	+0.111	+2.61%
U.S. 30Y	4.798	+0.083	+1.76%
Germany 10Y	2.5985	-0.0265	-1.01%

Alphabet C	148.32	+1.74	+1.18%
Golden Haven	2,340.00	+94.00	+4.19%
Anheuser Busch ADR	59.42	+0.90	+1.53%
Booking	4,167.60	+3.45	+0.08%
Apple	179.07	+6.65	+3.85%
Alibaba ADR	100.44	+1.07	+1.08%
Tesla	233.90	+12.04	+5.43%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares UltraSh.	26.175	-0.605	-2.26%
Mirova Euro Green.	97.820	-0.050	-0.05%
Schroder Internat.	2,832.774	+151.053	+5.63%