Dark

SH
ProShares Short S&P500
stock NYSE ETF

Market Open

May 15, 2025 2:40:05 PM EDT

41.76USD-0.417%(-0.17)2,432,829

41.74Bid 41.75Ask 0.01Spread

Pre-market

May 15, 2025 9:22:30 AM EDT

42.09USD+0.382%(+0.16)94,891

After-hours

May 14, 2025 4:53:30 PM EDT

41.95USD+0.048%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,601	5,763	2,762	13,865

SH Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SH Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SH Jan 16, 2026 Exp. - Max Pain @ $26.00

Puts

Calls

SH Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	1.05	0%	1	1	04-21	SH260116C00070000
65 C	0.20	-50.00%	2	28	05-14	SH260116C00065000
60 C	0.50	-77.27%	3	40	05-12	SH260116C00060000
55 C	1.34	-33.00%	2	19	04-30	SH260116C00055000
54 C	1.35	-62.08%	2	15	04-24	SH260116C00054000
53 C	2.76	+190.53%	6	3	04-04	SH260116C00053000
52 C	1.30	-44.68%	1	174	05-06	SH260116C00052000
51 C	1.90	-34.48%	10	47	04-23	SH260116C00051000
50 C	0.83	-17.00%	11	1,177	05-14	SH260116C00050000
49 C	1.98	-45.00%	2	468	04-30	SH260116C00049000
48 C	1.40	-60.00%	500	502	05-12	SH260116C00048000
47 C	2.60	0.00%	2	30	04-30	SH260116C00047000
46 C	1.65	-61.89%	100	449	05-12	SH260116C00046000
45 C	1.50	-14.29%	4	879	05-13	SH260116C00045000
44 C	2.00	-23.95%	47	525	05-12	SH260116C00044000
43 C	1.90	-47.22%	4	1,237	05-13	SH260116C00043000
42 C	2.30	+4.07%	1	169	05-14	SH260116C00042000
41 C	3.10	-13.89%	24	146	05-12	SH260116C00041000
40 C	3.58	-23.83%	20	32	05-12	SH260116C00040000
39 C	5.00	+34.77%	1	3	03-19	SH260116C00039000
38 C	5.50	-10.13%	22	28	05-08	SH260116C00038000
37 C	0	0%	0			SH260116C00037000
36 C	8.33	0%	10	0	03-05	SH260116C00036000
35 C	12.00	+21.21%	1	1	04-09	SH260116C00035000
34 C	9.97	0%	10	10	05-05	SH260116C00034000
33 C	0	0%	0			SH260116C00033000
32 C	0	0%	0			SH260116C00032000
31 C	0	0%	0			SH260116C00031000
30 C	14.70	+27.83%	13	2	03-19	SH260116C00030000
29 C	0	0%	0			SH260116C00029000
28 C	0	0%	0			SH260116C00028000
27 C	0	0%	0			SH260116C00027000
26 C	0	0%	0			SH260116C00026000
25 C	0.01	-90.00%	16	991	04-07	SH1260116C00025000
25 C	0.40	+100.00%	8	994	11-05	SH260116C00025000
24 C	0.10	0.00%	5	59	09-26	SH260116C00024000
24 C	0	0%	0			SH1260116C00024000
23 C	0.10	-23.08%	10	215	10-24	SH260116C00023000
23 C	0.05	0.00%	2	215	01-10	SH1260116C00023000
22 C	22.90	+6.51%	15	48	03-18	SH260116C00022000
22 C	0	0%	0			SH1260116C00022000
21 C	22.60	-5.44%	10	9	03-26	SH260116C00021000
21 C	0.01	0%	15	313	04-07	SH1260116C00021000
20 C	0.20	+17.65%	10	390	04-04	SH1260116C00020000
20 C	0.09	-40.00%	2	395	09-23	SH260116C00020000
19 C	0.20	+33.33%	25	70	07-19	SH260116C00019000
19 C	0.25	0%	1	71	04-07	SH1260116C00019000
18 C	0.21	0%	9	116	04-07	SH1260116C00018000
18 C	0.14	-6.67%	9	120	11-05	SH260116C00018000
17 C	0.05	-78.26%	1	187	04-07	SH1260116C00017000
17 C	0.20	+17.65%	3	190	10-23	SH260116C00017000
16 C	0.25	+25.00%	11	949	11-04	SH260116C00016000
16 C	0.22	-51.11%	1	813	04-15	SH1260116C00016000
15 C	0.55	+37.50%	16	467	04-07	SH1260116C00015000
15 C	0.20	-20.00%	50	686	11-06	SH260116C00015000
14 C	0.35	+16.67%	10	631	10-31	SH260116C00014000
14 C	0.55	+83.33%	3	626	04-10	SH1260116C00014000
13 C	0.81	-19.00%	4	365	04-09	SH1260116C00013000
13 C	0.45	+18.42%	1	509	10-31	SH260116C00013000
12 C	0.30	+100.00%	17	743	05-13	SH1260116C00012000
12 C	0.45	-15.09%	31	1,165	11-06	SH260116C00012000
11 C	0.48	-74.05%	1	1,844	05-13	SH1260116C00011000
11 C	0.60	-24.05%	213	2,699	11-06	SH260116C00011000
10 C	0.90	-18.92%	27	269	11-06	SH260116C00010000
10 C	2.13	+71.77%	4	206	04-04	SH1260116C00010000
9 C	0	0%	0			SH1260116C00009000
9 C	2.05	-59.00%	1	1	09-23	SH260116C00009000
8 C	3.17	+32.08%	3	9	03-31	SH1260116C00008000
8 C	3.26	-32.08%	3	10	09-16	SH260116C00008000
7 C	0	0%	0			SH1260116C00007000
7 C	9.20	0%	2	2	11-21	SH260116C00007000
6 C	5.60	-3.45%	1	1	08-13	SH260116C00006000
6 C	0	0%	0			SH1260116C00006000
5 C	0	0%	0			SH1260116C00005000
5 C	5.35	-10.83%	1	1	10-31	SH260116C00005000
4 C	0	0%	0			SH1260116C00004000
4 C	0	0%	0			SH260116C00004000
3 C	0	0%	0			SH260116C00003000
3 C	0	0%	0			SH1260116C00003000
2 C	0	0%	0			SH260116C00002000
2 C	0	0%	0			SH1260116C00002000
1 C	0	0%	0			SH260116C00001000
1 C	0	0%	0			SH1260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			SH260116P00070000
65 P	0	0%	0			SH260116P00065000
60 P	19.20	0%	1	1	12-26	SH260116P00060000
55 P	0	0%	0			SH260116P00055000
54 P	0	0%	0			SH260116P00054000
53 P	0	0%	0			SH260116P00053000
52 P	9.30	0%	1	1	05-06	SH260116P00052000
51 P	0	0%	0			SH260116P00051000
50 P	7.19	-12.32%	1	1	03-13	SH260116P00050000
49 P	6.30	0%	5	5	04-09	SH260116P00049000
48 P	7.40	-1.07%	8	29	05-14	SH260116P00048000
47 P	0	0%	0			SH260116P00047000
46 P	5.76	+15.20%	2	4	05-13	SH260116P00046000
45 P	4.89	+17.83%	2	203	05-13	SH260116P00045000
44 P	4.19	+7.44%	1,032	995	05-13	SH260116P00044000
43 P	3.10	+14.81%	6	1,399	05-12	SH260116P00043000
42 P	2.10	+10.53%	4	124	05-06	SH260116P00042000
41 P	1.25	+19.05%	17	23	04-24	SH260116P00041000
40 P	1.33	+6.40%	2,100	2,519	05-13	SH260116P00040000
39 P	0.80	+14.29%	1	14	05-12	SH260116P00039000
38 P	0.50	0%	1	1	05-12	SH260116P00038000
37 P	0	0%	0			SH260116P00037000
36 P	0.18	+260.00%	8	9	03-05	SH260116P00036000
35 P	0.21	0%	1	1	05-08	SH260116P00035000
34 P	0	0%	0			SH260116P00034000
33 P	0.05	0%	80	40	04-25	SH260116P00033000
32 P	0	0%	0			SH260116P00032000
31 P	0	0%	0			SH260116P00031000
30 P	0	0%	0			SH260116P00030000
29 P	0	0%	0			SH260116P00029000
28 P	0	0%	0			SH260116P00028000
27 P	0	0%	0			SH260116P00027000
26 P	0	0%	0			SH260116P00026000
25 P	0	0%	0			SH1260116P00025000
25 P	0	0%	0			SH260116P00025000
24 P	0	0%	0			SH260116P00024000
24 P	0	0%	0			SH1260116P00024000
23 P	0	0%	0			SH260116P00023000
23 P	0	0%	0			SH1260116P00023000
22 P	0	0%	0			SH260116P00022000
22 P	0	0%	0			SH1260116P00022000
21 P	0	0%	0			SH260116P00021000
21 P	0	0%	0			SH1260116P00021000
20 P	0	0%	0			SH1260116P00020000
20 P	0	0%	0			SH260116P00020000
19 P	5.67	-27.86%	1	1	09-17	SH260116P00019000
19 P	0	0%	0			SH1260116P00019000
18 P	0	0%	0			SH1260116P00018000
18 P	0	0%	0			SH260116P00018000
17 P	0	0%	0			SH1260116P00017000
17 P	0	0%	0			SH260116P00017000
16 P	3.70	0.00%	1	34	01-29	SH260116P00016000
16 P	0	0%	0			SH1260116P00016000
15 P	0	0%	0			SH1260116P00015000
15 P	0	0%	0			SH260116P00015000
14 P	0.56	-63.64%	1	1	10-30	SH260116P00014000
14 P	0	0%	0			SH1260116P00014000
13 P	2.67	0%	2	42	12-02	SH1260116P00013000
13 P	2.46	+6.96%	100	43	08-26	SH260116P00013000
12 P	1.85	+27.59%	3,886	3,039	05-13	SH1260116P00012000
12 P	1.75	-5.41%	2	5,171	11-01	SH260116P00012000
11 P	0.50	-58.33%	30	1,240	04-09	SH1260116P00011000
11 P	1.10	0.00%	290	1,251	10-30	SH260116P00011000
10 P	0.30	-14.29%	1	77	10-30	SH260116P00010000
10 P	0.32	0%	20	57	12-03	SH1260116P00010000
9 P	0.10	0%	100	131	04-14	SH1260116P00009000
9 P	0.09	-10.00%	1	131	11-06	SH260116P00009000
8 P	0	0%	0			SH1260116P00008000
8 P	0.05	0.00%	20	31	09-27	SH260116P00008000
7 P	0	0%	0			SH1260116P00007000
7 P	0.30	+500.00%	8	9	08-14	SH260116P00007000
6 P	0	0%	0			SH260116P00006000
6 P	0	0%	0			SH1260116P00006000
5 P	0	0%	0			SH1260116P00005000
5 P	0	0%	0			SH260116P00005000
4 P	0	0%	0			SH1260116P00004000
4 P	0	0%	0			SH260116P00004000
3 P	0	0%	0			SH260116P00003000
3 P	0	0%	0			SH1260116P00003000
2 P	0	0%	0			SH260116P00002000
2 P	0	0%	0			SH1260116P00002000
1 P	0	0%	0			SH260116P00001000
1 P	0	0%	0			SH1260116P00001000

document.getElementById("gGJr0d").onerror = function(){this.style.display='none';}; .dark-mode .hDqSFP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDqSFP{ color: #333333; background-color: white; border: 2px solid #333333; }SHProShares Short S&P500stock NYSE ETF

SH Jan 16, 2026 Exp. - Open Interest by Strike

SH Jan 16, 2026 Exp. - Max Pain @ $26.00

SH
ProShares Short S&P500
stock NYSE ETF