UPRO - ProShares Trust - ProShares UltraPro S&P500 - Cadeia de opções

ProShares Trust - ProShares UltraPro S&P500
US ˙ ARCA ˙ US74347X8645

Vencimento
Puts para data de mercado June 04, 2026
Contrato Strike Lance Pergunta Último Volume OI IV Delta Gamma Theta Vega Rho
UPRO20260612P00065000 65.00 0.00 0.05 0.00 0 1 204.07% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00070000 70.00 0.00 0.05 0.00 0 185 186.92% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00075000 75.00 0.00 0.05 0.00 0 22 170.94% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00080000 80.00 0.00 0.05 0.00 0 294 155.96% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00085000 85.00 0.00 0.05 0.13 1 368 141.85% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00090000 90.00 0.00 0.05 0.00 0 302 128.51% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00095000 95.00 0.00 0.05 0.00 0 29 115.84% -0.00 0.00 -0.01 0.00 -0.00
UPRO20260612P00100000 100.00 0.00 0.20 0.05 5 57 122.35% -0.01 0.00 -0.04 0.01 -0.00
UPRO20260612P00105000 105.00 0.00 0.20 0.00 0 131 109.07% -0.01 0.00 -0.04 0.01 -0.00
UPRO20260612P00110000 110.00 0.00 0.75 0.00 0 173 119.37% -0.03 0.00 -0.12 0.02 -0.00
UPRO20260612P00111000 111.00 0.00 0.75 0.00 0 73 116.41% -0.04 0.00 -0.12 0.02 -0.00
UPRO20260612P00112000 112.00 0.00 0.75 0.00 0 6 113.47% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00113000 113.00 0.00 0.75 0.00 0 4 110.55% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00114000 114.00 0.05 0.15 0.25 12 5 86.39% -0.01 0.00 -0.04 0.01 -0.00
UPRO20260612P00115000 115.00 0.00 0.15 0.10 12 83 80.63% -0.01 0.00 -0.03 0.01 -0.00
UPRO20260612P00116000 116.00 0.00 0.75 0.00 0 4 101.88% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00117000 117.00 0.00 1.05 0.00 0 27 106.13% -0.05 0.00 -0.14 0.02 -0.00
UPRO20260612P00118000 118.00 0.00 0.75 0.00 0 2 96.18% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00119000 119.00 0.00 0.75 0.00 0 8 93.35% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00120000 120.00 0.00 0.75 0.00 0 14 90.54% -0.04 0.00 -0.11 0.02 -0.00
UPRO20260612P00121000 121.00 0.00 0.55 0.00 0 5 77.92% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00121500 121.50 0.00 0.45 0.00 0 3 78.26% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00122000 122.00 0.00 0.60 0.00 0 10 75.36% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00122500 122.50 0.00 0.60 0.00 0 6 75.67% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00123000 123.00 0.05 0.40 0.00 0 2 74.38% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00123500 123.50 0.00 0.35 0.17 9 4 73.09% -0.03 0.00 -0.07 0.02 -0.00
UPRO20260612P00124000 124.00 0.00 0.45 0.00 0 2 73.23% -0.04 0.00 -0.08 0.02 -0.00
UPRO20260612P00124500 124.50 0.00 0.35 0.45 13 3 69.02% -0.03 0.00 -0.06 0.02 -0.00
UPRO20260612P00125000 125.00 0.00 0.30 0.20 23 28 67.76% -0.03 0.00 -0.06 0.02 -0.00
UPRO20260612P00125500 125.50 0.00 0.45 0.00 0 0 70.63% -0.04 0.01 -0.08 0.02 -0.00
UPRO20260612P00126000 126.00 0.00 0.45 0.00 0 18 69.32% -0.04 0.01 -0.08 0.02 -0.00
UPRO20260612P00126500 126.50 0.00 0.50 0.00 0 2 69.21% -0.05 0.01 -0.09 0.02 -0.00
UPRO20260612P00127000 127.00 0.00 0.50 0.00 0 34 67.88% -0.05 0.01 -0.09 0.02 -0.00
UPRO20260612P00127500 127.50 0.00 0.75 0.00 0 0 70.76% -0.06 0.01 -0.11 0.03 -0.00
UPRO20260612P00128000 128.00 0.00 0.50 0.30 2 25 57.18% -0.03 0.01 -0.05 0.02 -0.00
UPRO20260612P00129000 129.00 0.00 0.40 0.20 20 24 60.30% -0.05 0.01 -0.07 0.02 -0.00
UPRO20260612P00130000 130.00 0.05 0.35 0.25 42 91 57.73% -0.05 0.01 -0.07 0.02 -0.00
UPRO20260612P00131000 131.00 0.00 0.35 0.47 1 9 55.16% -0.05 0.01 -0.07 0.02 -0.00
UPRO20260612P00132000 132.00 0.15 0.35 0.49 2 18 52.60% -0.05 0.01 -0.07 0.02 -0.00
UPRO20260612P00133000 133.00 0.00 0.35 0.33 9 14 51.06% -0.06 0.01 -0.08 0.03 -0.00
UPRO20260612P00134000 134.00 0.25 0.35 0.40 1 36 49.41% -0.06 0.01 -0.08 0.03 -0.00
UPRO20260612P00135000 135.00 0.15 0.40 0.33 17 386 47.65% -0.07 0.01 -0.08 0.03 -0.00
UPRO20260612P00136000 136.00 0.00 0.40 0.45 3 18 45.78% -0.08 0.01 -0.09 0.03 -0.00
UPRO20260612P00137000 137.00 0.00 0.45 0.40 10 280 44.54% -0.09 0.02 -0.09 0.04 -0.00
UPRO20260612P00138000 138.00 0.30 0.90 0.75 3 30 47.91% -0.12 0.02 -0.13 0.05 -0.00
UPRO20260612P00139000 139.00 0.45 0.65 0.56 53 333 42.63% -0.12 0.02 -0.11 0.04 -0.00
UPRO20260612P00140000 140.00 0.45 0.85 0.60 42 104 40.73% -0.13 0.02 -0.12 0.05 -0.00
UPRO20260612P00141000 141.00 0.45 1.05 1.48 3 40 42.45% -0.17 0.03 -0.15 0.06 -0.01
UPRO20260612P00142000 142.00 0.65 1.15 1.60 20 46 41.68% -0.19 0.03 -0.16 0.06 -0.01
UPRO20260612P00143000 143.00 0.80 1.10 1.15 1 33 39.77% -0.21 0.03 -0.16 0.06 -0.01
UPRO20260612P00144000 144.00 0.95 1.30 1.50 9 6 38.70% -0.24 0.04 -0.17 0.07 -0.01
UPRO20260612P00145000 145.00 1.10 1.55 1.35 5 222 36.59% -0.27 0.04 -0.17 0.07 -0.01
UPRO20260612P00146000 146.00 1.25 2.00 1.90 4 26 36.73% -0.32 0.04 -0.19 0.08 -0.01
UPRO20260612P00147000 147.00 1.65 1.95 1.87 25 2 33.59% -0.35 0.05 -0.18 0.08 -0.01
UPRO20260612P00148000 148.00 1.95 2.65 2.46 5 101 35.08% -0.41 0.05 -0.19 0.09 -0.01
UPRO20260612P00149000 149.00 2.10 3.50 2.88 10 26 31.40% -0.45 0.06 -0.18 0.09 -0.02
UPRO20260612P00150000 150.00 2.70 3.40 3.14 8 118 31.09% -0.51 0.06 -0.18 0.09 -0.02
UPRO20260612P00151000 151.00 2.80 4.70 0.00 0 12 36.14% -0.56 0.05 -0.20 0.09 -0.02
UPRO20260612P00152000 152.00 3.30 5.20 0.00 0 6 32.58% -0.62 0.05 -0.18 0.08 -0.02
UPRO20260612P00153000 153.00 3.70 5.80 0.00 0 0 34.30% -0.66 0.05 -0.18 0.08 -0.02
UPRO20260612P00154000 154.00 4.40 6.50 0.00 0 8 33.63% -0.71 0.05 -0.16 0.08 -0.02
UPRO20260612P00155000 155.00 5.80 6.40 0.00 0 240 32.96% -0.75 0.04 -0.14 0.07 -0.03
UPRO20260612P00156000 156.00 6.10 8.10 0.00 0 0 31.49% -0.80 0.04 -0.12 0.06 -0.03
UPRO20260612P00157000 157.00 7.20 8.90 0.00 0 0 33.54% -0.82 0.03 -0.12 0.06 -0.03
UPRO20260612P00158000 158.00 7.40 9.90 9.47 64 0 35.42% -0.84 0.03 -0.12 0.05 -0.03
UPRO20260612P00159000 159.00 8.30 10.80 0.00 0 1 35.02% -0.87 0.03 -0.10 0.05 -0.03
UPRO20260612P00160000 160.00 9.20 11.70 0.00 0 100 36.37% -0.88 0.02 -0.09 0.04 -0.03
UPRO20260612P00161000 161.00 10.10 12.70 0.00 0 0 38.78% -0.89 0.02 -0.09 0.04 -0.03
UPRO20260612P00162000 162.00 11.10 13.60 0.00 0 0 38.45% -0.91 0.02 -0.08 0.04 -0.03
UPRO20260612P00162500 162.50 11.90 14.20 0.00 0 0 34.53% -0.94 0.01 -0.05 0.03 -0.03
UPRO20260612P00163000 163.00 12.40 14.60 0.00 0 0 33.34% -0.95 0.01 -0.04 0.02 -0.03
UPRO20260612P00164000 164.00 13.10 15.60 0.00 0 0 42.88% -0.92 0.02 -0.08 0.03 -0.03
UPRO20260612P00165000 165.00 14.10 16.70 0.00 0 0 43.39% -0.93 0.01 -0.07 0.03 -0.03
Calls para data de mercado June 04, 2026
Contrato Strike Lance Pergunta Último Volume OI IV Delta Gamma Theta Vega Rho
UPRO20260612C00065000 65.00 83.40 85.90 0.00 0 0 315.12% 0.98 0.00 -0.21 0.01 0.01
UPRO20260612C00070000 70.00 78.40 80.80 0.00 0 0 324.75% 0.96 0.00 -0.32 0.02 0.01
UPRO20260612C00075000 75.00 73.30 75.90 0.00 0 0 304.31% 0.96 0.00 -0.34 0.02 0.01
UPRO20260612C00080000 80.00 68.40 70.80 0.00 0 86 274.56% 0.96 0.00 -0.31 0.02 0.01
UPRO20260612C00085000 85.00 63.40 65.40 0.00 0 302 229.88% 0.97 0.00 -0.22 0.02 0.01
UPRO20260612C00090000 90.00 58.40 60.30 0.00 0 185 203.75% 0.97 0.00 -0.19 0.02 0.01
UPRO20260612C00095000 95.00 53.40 55.30 0.00 0 300 185.07% 0.96 0.00 -0.19 0.02 0.01
UPRO20260612C00100000 100.00 48.40 50.30 0.00 0 82 167.23% 0.96 0.00 -0.19 0.02 0.01
UPRO20260612C00105000 105.00 43.40 46.00 0.00 0 0 144.91% 0.96 0.00 -0.16 0.02 0.01
UPRO20260612C00110000 110.00 38.50 40.70 0.00 0 300 149.52% 0.93 0.00 -0.26 0.03 0.01
UPRO20260612C00111000 111.00 37.50 39.60 0.00 0 304 142.46% 0.94 0.00 -0.24 0.03 0.01
UPRO20260612C00112000 112.00 36.50 39.00 0.00 0 92 127.21% 0.95 0.00 -0.18 0.02 0.01
UPRO20260612C00113000 113.00 35.50 37.30 0.00 0 102 124.02% 0.95 0.00 -0.18 0.02 0.01
UPRO20260612C00114000 114.00 34.50 36.90 0.00 0 0 141.96% 0.92 0.00 -0.29 0.03 0.02
UPRO20260612C00115000 115.00 33.50 36.00 0.00 0 4 121.69% 0.94 0.00 -0.19 0.03 0.01
UPRO20260612C00116000 116.00 32.50 34.70 32.40 1 101 128.82% 0.92 0.01 -0.25 0.03 0.02
UPRO20260612C00117000 117.00 31.50 34.00 0.00 0 0 118.87% 0.93 0.01 -0.21 0.03 0.01
UPRO20260612C00118000 118.00 30.50 33.00 31.55 1 96 118.93% 0.92 0.01 -0.23 0.03 0.02
UPRO20260612C00119000 119.00 29.50 32.00 0.00 0 4 118.72% 0.92 0.01 -0.24 0.03 0.02
UPRO20260612C00120000 120.00 28.50 31.00 0.00 0 2 123.73% 0.90 0.01 -0.29 0.04 0.02
UPRO20260612C00121000 121.00 27.50 30.00 0.00 0 10 105.97% 0.92 0.01 -0.20 0.03 0.02
UPRO20260612C00121500 121.50 27.00 29.40 0.00 0 4 115.90% 0.90 0.01 -0.27 0.04 0.02
UPRO20260612C00122000 122.00 26.50 29.00 0.00 0 106 102.78% 0.92 0.01 -0.20 0.03 0.02
UPRO20260612C00122500 122.50 26.00 28.30 0.00 0 1 109.84% 0.90 0.01 -0.25 0.04 0.02
UPRO20260612C00123000 123.00 25.50 28.00 0.00 0 1 96.43% 0.93 0.01 -0.18 0.03 0.02
UPRO20260612C00123500 123.50 25.00 27.60 0.00 0 0 65.16% 0.98 0.00 -0.04 0.01 0.01
UPRO20260612C00124000 124.00 24.50 26.80 0.00 0 2 104.82% 0.90 0.01 -0.25 0.04 0.02
UPRO20260612C00124500 124.50 24.00 26.60 0.00 0 45 88.51% 0.93 0.01 -0.16 0.03 0.02
UPRO20260612C00125000 125.00 23.50 26.10 0.00 0 17 98.87% 0.90 0.01 -0.23 0.04 0.02
UPRO20260612C00125500 125.50 23.00 25.60 0.00 0 0 85.50% 0.93 0.01 -0.16 0.03 0.02
UPRO20260612C00126000 126.00 22.60 25.10 0.00 0 3 92.92% 0.91 0.01 -0.21 0.04 0.02
UPRO20260612C00126500 126.50 22.10 24.60 0.00 0 0 91.32% 0.90 0.01 -0.21 0.04 0.02
UPRO20260612C00127000 127.00 21.60 24.10 0.00 0 130 84.08% 0.92 0.01 -0.18 0.03 0.02
UPRO20260612C00127500 127.50 21.10 23.40 0.00 0 31 82.55% 0.91 0.01 -0.17 0.03 0.02
UPRO20260612C00128000 128.00 20.60 22.90 0.00 0 108 78.00% 0.92 0.01 -0.16 0.03 0.02
UPRO20260612C00129000 129.00 19.60 21.90 0.00 0 2 80.71% 0.90 0.01 -0.19 0.04 0.02
UPRO20260612C00130000 130.00 18.60 20.40 0.00 0 257 74.89% 0.91 0.01 -0.17 0.04 0.02
UPRO20260612C00131000 131.00 17.60 20.10 0.00 0 2 74.44% 0.90 0.01 -0.18 0.04 0.02
UPRO20260612C00132000 132.00 16.70 19.20 0.00 0 16 45.45% 0.98 0.01 -0.04 0.01 0.01
UPRO20260612C00133000 133.00 15.70 18.20 0.00 0 7 65.70% 0.90 0.01 -0.16 0.04 0.02
UPRO20260612C00134000 134.00 14.80 17.00 15.48 111 4 46.78% 0.95 0.01 -0.07 0.02 0.01
UPRO20260612C00135000 135.00 13.80 15.50 0.00 0 101 61.89% 0.88 0.01 -0.17 0.04 0.02
UPRO20260612C00136000 136.00 12.90 14.80 13.25 1 13 45.53% 0.93 0.01 -0.09 0.03 0.02
UPRO20260612C00137000 137.00 11.90 13.80 11.01 1 106 36.92% 0.96 0.01 -0.05 0.02 0.01
UPRO20260612C00138000 138.00 11.00 13.10 0.00 0 3 41.64% 0.91 0.02 -0.09 0.04 0.02
UPRO20260612C00139000 139.00 10.00 11.90 0.00 0 10 35.83% 0.93 0.02 -0.07 0.03 0.01
UPRO20260612C00140000 140.00 9.10 11.00 10.05 148 7 36.04% 0.90 0.02 -0.09 0.04 0.02
UPRO20260612C00141000 141.00 8.20 10.20 0.00 0 2 36.70% 0.87 0.03 -0.11 0.05 0.02
UPRO20260612C00142000 142.00 7.40 9.00 0.00 0 111 33.66% 0.86 0.03 -0.11 0.05 0.02
UPRO20260612C00143000 143.00 6.50 8.80 6.05 4 6 38.43% 0.80 0.03 -0.15 0.06 0.02
UPRO20260612C00144000 144.00 5.80 7.40 0.00 0 16 34.11% 0.78 0.04 -0.14 0.06 0.02
UPRO20260612C00145000 145.00 4.90 6.80 6.89 1 17 34.10% 0.74 0.04 -0.16 0.07 0.02
UPRO20260612C00146000 146.00 4.50 5.70 5.06 14 6 34.14% 0.70 0.05 -0.17 0.08 0.02
UPRO20260612C00147000 147.00 4.10 5.00 3.08 2 19 34.80% 0.64 0.05 -0.19 0.08 0.02
UPRO20260612C00148000 148.00 3.30 4.30 2.60 31 6 34.22% 0.60 0.05 -0.19 0.09 0.02
UPRO20260612C00149000 149.00 2.75 3.60 2.85 7 5 33.37% 0.54 0.05 -0.19 0.09 0.01
UPRO20260612C00150000 150.00 2.15 2.95 2.53 51 168 31.94% 0.49 0.06 -0.18 0.09 0.01
UPRO20260612C00151000 151.00 1.55 2.75 1.90 6 7 32.44% 0.44 0.05 -0.18 0.09 0.01
UPRO20260612C00152000 152.00 1.15 1.95 1.69 34 114 28.75% 0.37 0.06 -0.15 0.08 0.01
UPRO20260612C00153000 153.00 0.60 1.45 1.15 6 9 26.42% 0.29 0.06 -0.13 0.08 0.01
UPRO20260612C00154000 154.00 0.50 1.10 0.00 0 5 26.81% 0.24 0.05 -0.12 0.07 0.01
UPRO20260612C00155000 155.00 0.45 1.05 0.72 42 51 28.88% 0.21 0.05 -0.12 0.06 0.01
UPRO20260612C00156000 156.00 0.10 0.90 0.50 14 187 27.59% 0.16 0.04 -0.09 0.05 0.00
UPRO20260612C00157000 157.00 0.00 0.45 0.24 1 3 24.12% 0.09 0.03 -0.05 0.04 0.00
UPRO20260612C00158000 158.00 0.00 0.45 0.41 1 0 29.09% 0.11 0.03 -0.07 0.04 0.00
UPRO20260612C00159000 159.00 0.00 0.95 0.00 0 4 35.01% 0.13 0.03 -0.10 0.05 0.00
UPRO20260612C00160000 160.00 0.00 0.75 0.00 0 4 35.12% 0.10 0.02 -0.09 0.04 0.00
UPRO20260612C00161000 161.00 0.00 0.75 0.00 0 0 37.46% 0.10 0.02 -0.09 0.04 0.00
UPRO20260612C00162000 162.00 0.00 0.30 0.00 0 0 39.76% 0.09 0.02 -0.09 0.04 0.00
UPRO20260612C00162500 162.50 0.00 0.75 0.00 0 0 40.89% 0.09 0.02 -0.09 0.04 0.00
UPRO20260612C00163000 163.00 0.00 1.25 0.00 0 0 31.82% 0.04 0.01 -0.03 0.02 0.00
UPRO20260612C00164000 164.00 0.00 0.75 0.00 0 0 44.21% 0.09 0.02 -0.09 0.04 0.00
UPRO20260612C00165000 165.00 0.00 0.50 0.05 50 20 42.30% 0.06 0.01 -0.07 0.03 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center