Breaking News

ProShares UltraShort Silver (ZSL)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

40.10 -1.51 -3.63%

21/12 - Closed. Currency in USD

After Hours

39.66

-0.44

-1.10%

8:54:55 - Real-time Data

Type: ETF

Market: United States

Issuer: ProShares

Underlying: Silver

Asset Class: Commodity

Volume: 149,932
Bid/Ask: 0.00 / 0.00
Day's Range: 39.68 - 41.45

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

ProShares UltraShort Silver Options Chain

Get free option data for ZSL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraShort Silver 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

Dec 21, 2024 21:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.6	17.3	0	25.00	0	0%	0	0.5	0
ZSL Call 25.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|25.00C Delta0.8657 Imp Vol2.1506 Bid12.6 Gamma0.0092 Theoretical17.3 Ask17.3 Theta-0.0962 Intrinsic Value15.1 Volume0 Vega0.0236 Time Value-15.1 Open Interest0 Rho0.0129 Delta / Theta-9.0012 ZSL Put 25.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|25.00P Delta-0.0441 Imp Vol1.1269 Bid0 Gamma0.0076 Theoretical0.25 Ask0.5 Theta-0.021 Intrinsic Value-15.1 Volume0 Vega0.0102 Time Value15.1 Open Interest0 Rho-0.0014 Delta / Theta2.1006
0	0%	9.8	14.4	0	28.00	0	0%	0	2.15	0
ZSL Call 28.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|28.00C Delta0.8363 Imp Vol1.8221 Bid9.8 Gamma0.0124 Theoretical14.4 Ask14.4 Theta-0.0933 Intrinsic Value12.1 Volume0 Vega0.0269 Time Value-12.1 Open Interest0 Rho0.0142 Delta / Theta-8.9661 ZSL Put 28.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|28.00P Delta-0.1229 Imp Vol1.3665 Bid0 Gamma0.0137 Theoretical1.07 Ask2.15 Theta-0.0555 Intrinsic Value-12.1 Volume0 Vega0.0222 Time Value12.1 Open Interest0 Rho-0.0041 Delta / Theta2.2163
0	0%	8.7	13.3	0	29.00	0	0%	0	0.75	0
ZSL Call 29.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|29.00C Delta0.8284 Imp Vol1.6704 Bid8.7 Gamma0.014 Theoretical13.3 Ask13.3 Theta-0.0884 Intrinsic Value11.1 Volume0 Vega0.0278 Time Value-11.1 Open Interest0 Rho0.0147 Delta / Theta-9.3745 ZSL Put 29.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|29.00P Delta-0.0754 Imp Vol0.9171 Bid0 Gamma0.0142 Theoretical0.38 Ask0.75 Theta-0.0259 Intrinsic Value-11.1 Volume0 Vega0.0155 Time Value11.1 Open Interest0 Rho-0.0023 Delta / Theta2.9077
					40.1	Price @ Dec 21, 2024 21:06 GMT
2	0%	0	2.05	1	41.00	0	0%	1	4.9	0
ZSL Call 41.00 Exp: Jan 17, 2025 Last: 2 Chg.: 0% SymbolZSL\|20250117\|41.00C Delta0.4779 Imp Vol0.5381 Bid0 Gamma0.0679 Theoretical2 Ask2.05 Theta-0.0454 Intrinsic Value-0.9 Volume1 Vega0.0434 Time Value2.9 Open Interest0 Rho0.0127 Delta / Theta-10.5175 ZSL Put 41.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|41.00P Delta-0.5188 Imp Vol0.5788 Bid1 Gamma0.0635 Theoretical2.95 Ask4.9 Theta-0.0441 Intrinsic Value0.9 Volume0 Vega0.0434 Time Value-0.9 Open Interest0 Rho-0.0146 Delta / Theta11.7711
1.2	0%	0.5	1.45	3	42.00	0	0%	1	4.7	0
ZSL Call 42.00 Exp: Jan 17, 2025 Last: 1.2 Chg.: 0% SymbolZSL\|20250117\|42.00C Delta0.3825 Imp Vol0.4399 Bid0.5 Gamma0.0795 Theoretical1.2 Ask1.45 Theta-0.0357 Intrinsic Value-1.9 Volume3 Vega0.0416 Time Value3.1 Open Interest0 Rho0.0105 Delta / Theta-10.7239 ZSL Put 42.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|42.00P Delta-0.6344 Imp Vol0.4096 Bid1 Gamma0.0852 Theoretical2.85 Ask4.7 Theta-0.0283 Intrinsic Value1.9 Volume0 Vega0.0409 Time Value-1.9 Open Interest0 Rho-0.0162 Delta / Theta22.4211
1.59	0%	0.05	1.5	0	43.00	0	0%	2.05	6.2	0
ZSL Call 43.00 Exp: Jan 17, 2025 Last: 1.59 Chg.: 0% SymbolZSL\|20250117\|43.00C Delta0.2932 Imp Vol0.4075 Bid0.05 Gamma0.0774 Theoretical0.78 Ask1.5 Theta-0.0297 Intrinsic Value-2.9 Volume0 Vega0.0375 Time Value4.49 Open Interest3 Rho0.0081 Delta / Theta-9.8735 ZSL Put 43.00 Exp: Jan 17, 2025 Last: 0 Chg.: 0% SymbolZSL\|20250117\|43.00P Delta-0.6464 Imp Vol0.5541 Bid2.05 Gamma0.0621 Theoretical4.13 Ask6.2 Theta-0.0386 Intrinsic Value2.9 Volume0 Vega0.0405 Time Value-2.9 Open Interest0 Rho-0.0175 Delta / Theta16.7524

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

ZSL Comments

Write your thoughts about ProShares UltraShort Silver

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	6,406.38	+10.78	+0.17%
Nikkei 225	38,723.50	-85.00	-0.22%
Shanghai	3,368.07	-1.96	-0.06%
US 500	5,930.6	+63.5	+1.08%
US Tech 100	21,286.4	+178.8	+0.85%
DAX	19,884.75	-85.11	-0.43%
Dollar Index	107.35	-0.80	-0.74%

Crude Oil WTI	69.46	+0.08	+0.12%
Brent Oil	72.94	+0.06	+0.08%
Natural Gas	3.748	+0.164	+4.46%
Gold	2,645.10	+37.00	+1.42%
Silver	29.958	+0.547	+1.87%
US Soybeans	974.50	+11.50	+1.19%
Copper	4.1010	+0.0240	+0.49%

Philippines 2Y	5.950	-0.081	-1.33%
Philippines 10Y	6.030	-0.078	-1.31%
Philippines 20Y	6.160	-0.026	-0.48%
U.S. 2Y	4.318	+0.006	+0.23%
U.S. 10Y	4.529	+0.005	+0.22%
U.S. 30Y	4.722	+0.006	+0.21%
Germany 10Y	2.2865	+0.0005	+0.00%

Alphabet C	192.96	+3.26	+1.72%
Golden Haven	2,246.00	0.00	0.00%
Anheuser Busch ADR	50.21	+0.11	+0.22%
Booking	5,048.59	+68.19	+1.37%
Apple	254.49	+4.70	+1.88%
Alibaba ADR	82.28	-2.03	-2.41%
Tesla	421.06	-15.11	-3.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ProShares UltraSh.	40.10	-1.51	-3.63%