Dark

SH
ProShares Short S&P500
stock NYSE ETF

At Close

May 14, 2025 3:59:30 PM EDT

41.93USD-0.095%(-0.04)4,914,539

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:28:30 AM EDT

41.91USD-0.143%(-0.06)115,365

After-hours

May 14, 2025 4:53:30 PM EDT

41.95USD+0.048%(+0.02)51,154

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,502	4,795	780	705

SH May 16, 2025 Exp. - Volume by Strike

Puts

Calls

SH May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

SH May 16, 2025 Exp. - Max Pain @ $11.00

Puts

Calls

SH May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0	0%	0			SH250516C00060000
55 C	0.06	+20.00%	7	343	05-01	SH250516C00055000
52 C	0.05	+66.67%	124	270	05-02	SH250516C00052000
51 C	0.05	-28.57%	62	251	05-05	SH250516C00051000
50 C	0.05	0.00%	2	222	05-09	SH250516C00050000
49 C	0.05	-66.67%	1	301	05-08	SH250516C00049000
48 C	0.03	-40.00%	123	1,330	05-12	SH250516C00048000
47 C	0.05	0.00%	222	317	05-09	SH250516C00047000
46 C	0.03	-66.67%	141	271	05-12	SH250516C00046000
45 C	0.03	-25.00%	11	502	05-13	SH250516C00045000
44 C	0.03	-40.00%	5	340	05-13	SH250516C00044000
43 C	0.05	-66.67%	113	520	05-13	SH250516C00043000
42 C	0.25	-44.44%	89	128	05-13	SH250516C00042000
41 C	5.00	-23.08%	4	5	04-23	SH250516C00041000
40 C	3.00	-20.00%	1	2	05-08	SH250516C00040000
39 C	4.73	-16.13%	10	10	05-01	SH250516C00039000
38 C	6.00	0%	4	2	05-09	SH250516C00038000
37 C	0	0%	0			SH250516C00037000
35 C	0	0%	0			SH250516C00035000
30 C	19.30	0%	122	62	04-07	SH250516C00030000
25 C	18.80	-11.32%	1	1	04-29	SH250516C00025000
22 C	0.25	0%	4	302	11-08	SH1250516C00022000
22 C	0.05	0.00%	27	300	10-29	SH250516C00022000
21 C	0	0%	0			SH1250516C00021000
21 C	0	0%	0			SH250516C00021000
20 C	0	0%	0			SH250516C00020000
20 C	0	0%	0			SH1250516C00020000
19 C	0	0%	0			SH250516C00019000
19 C	0	0%	0			SH1250516C00019000
18 C	0	0%	0			SH1250516C00018000
18 C	0.10	0%	2	1	09-20	SH250516C00018000
17 C	0.07	-30.00%	20	23	10-04	SH250516C00017000
17 C	0.05	0.00%	5	23	04-07	SH1250516C00017000
16 C	0.10	0%	16	16	11-04	SH250516C00016000
16 C	0	0%	0			SH1250516C00016000
15 C	0.15	0.00%	143	480	04-09	SH1250516C00015000
15 C	0.05	-50.00%	11	561	11-06	SH250516C00015000
14 C	0.15	+50.00%	100	130	11-04	SH250516C00014000
14 C	0.15	0%	240	91	04-04	SH1250516C00014000
13 C	0.05	0.00%	40	144	03-20	SH1250516C00013000
13 C	0.25	+56.25%	10	150	11-04	SH250516C00013000
12 C	1.00	+33.33%	1	5,620	04-08	SH1250516C00012000
12 C	0.20	-25.93%	57	6,388	11-06	SH250516C00012000
11 C	0.35	-30.00%	31	616	11-06	SH250516C00011000
11 C	0.05	-95.24%	4	501	05-09	SH1250516C00011000
10 C	0.75	-43.61%	1	27	11-06	SH250516C00010000
10 C	1.52	+102.67%	1	47	04-03	SH1250516C00010000
9 C	1.55	+19.23%	100	0	02-25	SH1250516C00009000
9 C	0	0%	0			SH250516C00009000
8 C	0	0%	0			SH250516C00008000
8 C	0	0%	0			SH1250516C00008000
7 C	0	0%	0			SH1250516C00007000
7 C	0	0%	0			SH250516C00007000
6 C	0	0%	0			SH250516C00006000
6 C	0	0%	0			SH1250516C00006000
5 C	0	0%	0			SH250516C00005000
5 C	0	0%	0			SH1250516C00005000
4 C	0	0%	0			SH1250516C00004000
4 C	0	0%	0			SH250516C00004000
3 C	0	0%	0			SH250516C00003000
3 C	0	0%	0			SH1250516C00003000
2 C	0	0%	0			SH1250516C00002000
2 C	0	0%	0			SH250516C00002000
1 C	0	0%	0			SH250516C00001000
1 C	0	0%	0			SH1250516C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	15.26	-0.59%	1	1	04-30	SH250516P00060000
55 P	9.00	+22.45%	1	1	04-09	SH250516P00055000
52 P	4.37	0%	20	5	04-08	SH250516P00052000
51 P	9.80	0%	2	1	11-29	SH250516P00051000
50 P	4.10	+17.14%	3	64	04-14	SH250516P00050000
49 P	6.34	+58.50%	1	20	05-12	SH250516P00049000
48 P	5.46	+70.63%	1	42	05-12	SH250516P00048000
47 P	4.62	+79.07%	1	2	05-12	SH250516P00047000
46 P	3.90	+15.38%	5	56	05-13	SH250516P00046000
45 P	2.76	+104.44%	14	124	05-12	SH250516P00045000
44 P	2.03	+16.00%	3	67	05-13	SH250516P00044000
43 P	0.70	+218.18%	44	145	05-12	SH250516P00043000
42 P	0.35	+75.00%	8	252	05-13	SH250516P00042000
41 P	0.07	+250.00%	1	33	05-13	SH250516P00041000
40 P	0.02	-80.00%	1	30	05-13	SH250516P00040000
39 P	0	0%	0			SH250516P00039000
38 P	0	0%	0			SH250516P00038000
37 P	0.10	+100.00%	1	56	05-13	SH250516P00037000
35 P	0	0%	0			SH250516P00035000
30 P	0	0%	0			SH250516P00030000
25 P	0.05	0%	3	3	04-07	SH250516P00025000
22 P	0	0%	0			SH250516P00022000
22 P	0	0%	0			SH1250516P00022000
21 P	0	0%	0			SH250516P00021000
21 P	0	0%	0			SH1250516P00021000
20 P	0	0%	0			SH250516P00020000
20 P	0	0%	0			SH1250516P00020000
19 P	0	0%	0			SH250516P00019000
19 P	0	0%	0			SH1250516P00019000
18 P	0	0%	0			SH250516P00018000
18 P	0	0%	0			SH1250516P00018000
17 P	0	0%	0			SH250516P00017000
17 P	0	0%	0			SH1250516P00017000
16 P	0	0%	0			SH250516P00016000
16 P	0	0%	0			SH1250516P00016000
15 P	0	0%	0			SH1250516P00015000
15 P	0	0%	0			SH250516P00015000
14 P	0	0%	0			SH250516P00014000
14 P	0	0%	0			SH1250516P00014000
13 P	0	0%	0			SH1250516P00013000
13 P	0	0%	0			SH250516P00013000
12 P	1.75	0%	20	10	11-08	SH1250516P00012000
12 P	0	0%	0			SH250516P00012000
11 P	0.60	-14.29%	10	222	11-04	SH250516P00011000
11 P	0.11	0%	1	221	05-13	SH1250516P00011000
10 P	0.10	-50.00%	200	62	11-04	SH250516P00010000
10 P	0.07	-66.67%	2	58	05-13	SH1250516P00010000
9 P	0.11	0%	10	10	10-16	SH250516P00009000
9 P	0	0%	0			SH1250516P00009000
8 P	0	0%	0			SH250516P00008000
8 P	0	0%	0			SH1250516P00008000
7 P	0	0%	0			SH250516P00007000
7 P	0	0%	0			SH1250516P00007000
6 P	0	0%	0			SH250516P00006000
6 P	0	0%	0			SH1250516P00006000
5 P	0	0%	0			SH1250516P00005000
5 P	0	0%	0			SH250516P00005000
4 P	0	0%	0			SH250516P00004000
4 P	0	0%	0			SH1250516P00004000
3 P	0	0%	0			SH1250516P00003000
3 P	0	0%	0			SH250516P00003000
2 P	0	0%	0			SH250516P00002000
2 P	0	0%	0			SH1250516P00002000
1 P	0	0%	0			SH1250516P00001000
1 P	0	0%	0			SH250516P00001000

document.getElementById("gd4PrJ").onerror = function(){this.style.display='none';}; .dark-mode .b0PQ59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0PQ59{ color: #333333; background-color: white; border: 2px solid #333333; }SHProShares Short S&P500stock NYSE ETF

SH May 16, 2025 Exp. - Open Interest by Strike

SH May 16, 2025 Exp. - Max Pain @ $11.00

SH
ProShares Short S&P500
stock NYSE ETF