SPXU · ProShares UltraPro Short S&P500 ETF

Alerts for SPXU

$34.25 +0.43 (+1.27%) At close · Sep 4

Options Chain

Underlying $34.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 60 contracts · mixed daily-bar sessions · Mar 3, 2026–Sep 4, 2026; 6 unknown

Put / call OI

0.97

Balanced positioning

Open interest

17,099

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$35.00

$0.75 above spot

ATM implied vol

35.7%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Jan 15 131d Mar 19 194d Apr 16 222d May 21 257d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	2	96.1%	0.971	$9.20	$9.50	$8.40		$0.05	$0.00	$0.05	—	—	1	3
Call · $25 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.087 UTC Last $8.40 Breakeven $33.40 Implied vol 96.1% Delta 0.971 ≈97% ITM Gamma 0.011 Theta -0.019 Vega 0.004 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 15:03:00.137 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
637	17	35.4%	0.983	$4.20	$4.40	$4.20		$0.10	$0.00	$0.05	—	—	8	6.4k
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $4.20 Breakeven $34.20 Implied vol 35.4% Delta 0.983 ≈98% ITM Gamma 0.019 Theta -0.007 Vega 0.003 Open interest 637 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.197 UTC Last $0.10 Breakeven $29.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6.4k OI effective date Sep 3, 2026 Model this put
Underlying $34.25
3.2k	98	34.3%	0.383	$0.45	$0.65	$0.65		$1.29	$1.25	$1.40	-0.607	37.1%	29	514
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.654 UTC Last $0.65 Breakeven $35.65 Implied vol 34.3% Delta 0.383 ≈38% ITM Gamma 0.179 Theta -0.035 Vega 0.024 Open interest 3.2k OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.773 UTC Last $1.29 Breakeven $33.71 Implied vol 37.1% Delta -0.607 ≈61% ITM Gamma 0.167 Theta -0.035 Vega 0.024 Open interest 514 OI effective date Sep 3, 2026 Model this put
1k	117	45.3%	0.114	$0.10	$0.20	$0.10		$3.90	$3.80	$4.10	-0.849	52.5%	20	561
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.10 Breakeven $38.10 Implied vol 45.3% Delta 0.114 ≈11% ITM Gamma 0.068 Theta -0.023 Vega 0.012 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $3.90 Breakeven $34.10 Implied vol 52.5% Delta -0.849 ≈85% ITM Gamma 0.072 Theta -0.029 Vega 0.015 Open interest 561 OI effective date Sep 3, 2026 Model this put
296	10	48.3%	0.077	$0.05	$0.15	$0.20		$4.96	$4.60	$5.10	-0.902	53%	7	89
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.20 Breakeven $39.20 Implied vol 48.3% Delta 0.077 ≈8% ITM Gamma 0.048 Theta -0.018 Vega 0.009 Open interest 296 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.086 UTC Last $4.96 Breakeven $34.04 Implied vol 53% Delta -0.902 ≈90% ITM Gamma 0.053 Theta -0.02 Vega 0.011 Open interest 89 OI effective date Sep 3, 2026 Model this put
532	34	55.3%	0.069	$0.05	$0.15	$0.10		$5.76	$5.60	$6.00	-0.932	55.1%	26	74
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $0.10 Breakeven $40.10 Implied vol 55.3% Delta 0.069 ≈7% ITM Gamma 0.039 Theta -0.019 Vega 0.008 Open interest 532 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.826 UTC Last $5.76 Breakeven $34.24 Implied vol 55.1% Delta -0.932 ≈93% ITM Gamma 0.038 Theta -0.015 Vega 0.008 Open interest 74 OI effective date Sep 3, 2026 Model this put
66	9	—	—	$0.00	$0.25	$0.10		$7.01	$6.60	$7.40	-0.873	81.1%	6	449
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.361 UTC Last $0.10 Breakeven $41.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.773 UTC Last $7.01 Breakeven $33.99 Implied vol 81.1% Delta -0.873 ≈87% ITM Gamma 0.041 Theta -0.04 Vega 0.013 Open interest 449 OI effective date Sep 3, 2026 Model this put
324	1	—	—	$0.00	$0.20	$0.20		$7.27	$7.60	$8.30	-0.894	84.5%	2	6
Call · $42 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.079 UTC Last $0.20 Breakeven $42.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 324 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:52.095 UTC Last $7.27 Breakeven $34.73 Implied vol 84.5% Delta -0.894 ≈89% ITM Gamma 0.035 Theta -0.036 Vega 0.011 Open interest 6 OI effective date Sep 3, 2026 Model this put
91	30	—	—	$0.00	$0.10	$0.05		$8.40	$8.60	$9.00	-0.946	74.7%	5	19
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.887 UTC Last $0.05 Breakeven $43.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $8.40 Breakeven $34.60 Implied vol 74.7% Delta -0.946 ≈95% ITM Gamma 0.024 Theta -0.017 Vega 0.007 Open interest 19 OI effective date Sep 3, 2026 Model this put
110	1	—	—	$0.00	$0.15	$0.05		$9.48	$9.60	$10.10	-0.932	87.5%	2	70
Call · $44 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.790 UTC Last $0.05 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $9.48 Breakeven $34.52 Implied vol 87.5% Delta -0.932 ≈93% ITM Gamma 0.024 Theta -0.026 Vega 0.008 Open interest 70 OI effective date Sep 3, 2026 Model this put
119	1	—	—	$0.00	$0.30	$0.07		$10.99	$10.50	$11.30	-0.922	99.5%	1	19
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.925 UTC Last $0.07 Breakeven $45.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.115 UTC Last $10.99 Breakeven $34.01 Implied vol 99.5% Delta -0.922 ≈92% ITM Gamma 0.024 Theta -0.034 Vega 0.009 Open interest 19 OI effective date Sep 3, 2026 Model this put
42	5	—	—	$0.00	$0.15	$0.15		$12.40	$11.50	$12.40	—	—	10	12
Call · $46 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.087 UTC Last $0.15 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:54.186 UTC Last $12.40 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
35	2	—	—	$0.00	$0.30	$0.11		$12.35	$12.50	$13.40	—	—	2	7
Call · $47 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.11 Breakeven $47.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.994 UTC Last $12.35 Breakeven $34.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
47	2	—	—	$0.00	$0.30	$0.18		$9.47	$13.50	$14.40	—	—	1	201
Call · $48 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.620 UTC Last $0.18 Breakeven $48.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:52.268 UTC Last $9.47 Breakeven $38.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 3, 2026 Model this put
20	3	—	—	$0.00	$0.30	$0.22		$11.30	$14.50	$15.40	—	—	10	—
Call · $49 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.887 UTC Last $0.22 Breakeven $49.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:25.837 UTC Last $11.30 Breakeven $37.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
665	20	—	—	$0.00	$0.20	$0.06		$15.48	$15.50	$16.20	—	—	2	1
Call · $50 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.367 UTC Last $0.06 Breakeven $50.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 665 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.842 UTC Last $15.48 Breakeven $34.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
77	5	—	—	$0.00	$0.30	$0.85		—	$16.40	$17.30	—	—	—	—
Call · $51 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:57.179 UTC Last $0.85 Breakeven $51.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	46	—	—	$0.00	$0.30	$0.27		—	$17.40	$18.30	—	—	—	—
Call · $52 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.27 Breakeven $52.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$0.30	$0.05		—	$18.40	$19.30	—	—	—	—
Call · $53 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.118 UTC Last $0.05 Breakeven $53.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$0.05	$0.08		$12.81	$19.40	$20.30	—	—	2	—
Call · $54 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:30:38.175 UTC Last $0.08 Breakeven $54.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:31.985 UTC Last $12.81 Breakeven $41.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
93	1	—	—	$0.00	$0.30	$0.15		$18.00	$20.40	$21.30	—	—	3	—
Call · $55 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:19.342 UTC Last $18.00 Breakeven $37.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.30	$0.18		—	$21.40	$22.40	—	—	—	—
Call · $56 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.783 UTC Last $0.18 Breakeven $56.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.30	$0.08		$12.40	$22.40	$23.40	—	—	1	1
Call · $57 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.602 UTC Last $0.08 Breakeven $57.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:23.896 UTC Last $12.40 Breakeven $44.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
103	90	—	—	$0.00	$0.30	$0.15		$10.73	$23.40	$24.40	—	—	2	—
Call · $58 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:58.371 UTC Last $0.15 Breakeven $58.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:59:20.263 UTC Last $10.73 Breakeven $47.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
156	2	—	—	$0.00	$0.30	$0.15		$14.84	$25.40	$26.40	—	—	20	—
Call · $60 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.118 UTC Last $0.15 Breakeven $60.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:20.263 UTC Last $14.84 Breakeven $45.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.30	$0.05		$30.68	$30.40	$31.40	—	—	1	—
Call · $65 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.672 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:19.342 UTC Last $30.68 Breakeven $34.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
77	1	—	—	$0.00	$0.30	$0.07		$25.37	$35.40	$36.40	—	—	2	—
Call · $70 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.371 UTC Last $0.07 Breakeven $70.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:19.342 UTC Last $25.37 Breakeven $44.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	2	—	—	$0.00	$0.30	$0.34		—	$40.40	$41.40	—	—	—	—
Call · $75 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:57.179 UTC Last $0.34 Breakeven $75.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
572	1	—	—	$0.00	$0.25	$0.10		$46.41	$45.40	$46.20	—	—	83	—
Call · $80 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.620 UTC Last $0.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 572 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.475 UTC Last $46.41 Breakeven $33.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
139	1	—	—	$0.00	$0.05	$0.05		—	$50.40	$51.40	—	—	—	—
Call · $85 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:31:08.035 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 3, 2026–Sep 4, 2026; 6 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 15 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.