DAT - ProShares Trust - ProShares Big Data Refiners ETF - Chaîne d'options

ProShares Trust - ProShares Big Data Refiners ETF

US ˙ ARCA

Échéance

Puts pour September 08, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
DAT20250919P00038000	38.00	0.00	1.30	0.00	0	0	119.51%	-0.12	0.02	-0.09	0.02	-0.00
DAT20250919P00039000	39.00	0.00	1.30	0.00	0	0	109.40%	-0.13	0.02	-0.09	0.02	-0.00
DAT20250919P00040000	40.00	0.00	1.30	0.00	0	0	99.37%	-0.14	0.03	-0.08	0.02	-0.00
DAT20250919P00041000	41.00	0.00	1.35	0.00	0	0	90.64%	-0.16	0.03	-0.08	0.02	-0.00
DAT20250919P00042000	42.00	0.00	1.35	0.00	0	0	80.57%	-0.18	0.04	-0.08	0.02	-0.00
DAT20250919P00043000	43.00	0.00	1.40	0.00	0	0	71.52%	-0.20	0.05	-0.08	0.02	-0.00
DAT20250919P00044000	44.00	0.00	1.45	0.00	0	0	62.14%	-0.23	0.06	-0.07	0.03	-0.00
DAT20250919P00045000	45.00	0.00	1.50	0.00	0	0	52.29%	-0.27	0.08	-0.07	0.03	-0.00
DAT20250919P00046000	46.00	0.00	1.65	0.00	0	0	43.36%	-0.33	0.10	-0.06	0.03	-0.00
DAT20250919P00047000	47.00	0.00	1.90	0.00	0	0	34.33%	-0.44	0.14	-0.05	0.03	-0.01
DAT20250919P00048000	48.00	0.10	2.25	0.00	0	0	26.35%	-0.60	0.18	-0.04	0.03	-0.01
DAT20250919P00049000	49.00	0.85	2.95	0.00	0	0	28.18%	-0.74	0.14	-0.03	0.03	-0.01
DAT20250919P00050000	50.00	1.75	4.00	0.00	0	0	32.26%	-0.82	0.10	-0.03	0.02	-0.01
DAT20250919P00051000	51.00	2.80	4.80	0.00	0	0	40.88%	-0.84	0.07	-0.04	0.02	-0.01
DAT20250919P00052000	52.00	3.70	5.80	0.00	0	0	45.00%	-0.87	0.06	-0.03	0.02	-0.01
DAT20250919P00053000	53.00	4.70	6.80	0.00	0	0	51.38%	-0.88	0.04	-0.04	0.02	-0.01
DAT20250919P00054000	54.00	5.70	7.80	0.00	0	0	57.46%	-0.89	0.04	-0.04	0.02	-0.01

Calls pour September 08, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
DAT20250919C00038000	38.00	8.30	10.40	0.00	0	0	139.95%	0.85	0.02	-0.12	0.02	0.01
DAT20250919C00039000	39.00	7.30	9.40	0.00	0	0	128.83%	0.84	0.02	-0.12	0.02	0.01
DAT20250919C00040000	40.00	6.30	8.40	0.00	0	0	117.80%	0.82	0.03	-0.12	0.02	0.01
DAT20250919C00041000	41.00	5.20	7.40	0.00	0	0	106.83%	0.81	0.03	-0.11	0.02	0.01
DAT20250919C00042000	42.00	4.30	6.40	0.00	0	0	95.85%	0.79	0.04	-0.11	0.02	0.01
DAT20250919C00043000	43.00	3.30	5.50	0.00	0	0	88.77%	0.76	0.04	-0.11	0.03	0.01
DAT20250919C00044000	44.00	3.20	4.10	0.00	0	16	40.98%	0.87	0.07	-0.04	0.02	0.01
DAT20250919C00045000	45.00	1.40	3.70	0.00	0	0	26.57%	0.89	0.11	-0.02	0.02	0.01
DAT20250919C00046000	46.00	0.60	2.80	0.00	0	0	22.16%	0.80	0.17	-0.03	0.02	0.01
DAT20250919C00047000	47.00	0.00	2.05	0.00	0	0	25.02%	0.59	0.19	-0.04	0.03	0.01
DAT20250919C00048000	48.00	0.00	1.70	0.00	0	10	34.32%	0.43	0.14	-0.05	0.03	0.00
DAT20250919C00049000	49.00	0.00	1.40	0.00	0	0	40.77%	0.33	0.11	-0.06	0.03	0.00
DAT20250919C00050000	50.00	0.00	1.35	0.00	0	0	49.52%	0.28	0.08	-0.06	0.03	0.00
DAT20250919C00051000	51.00	0.00	1.30	0.00	0	0	57.26%	0.25	0.07	-0.07	0.03	0.00
DAT20250919C00052000	52.00	0.00	1.30	0.00	0	0	65.28%	0.22	0.06	-0.07	0.02	0.00
DAT20250919C00053000	53.00	0.00	1.30	0.00	0	0	72.81%	0.21	0.05	-0.08	0.02	0.00
DAT20250919C00054000	54.00	0.00	1.30	0.00	0	0	79.93%	0.19	0.04	-0.08	0.02	0.00

Fintel data has been cited in the following publications:

© 2015-2025 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.