MAKX - ProShares Trust - ProShares S&P Kensho Smart Factories ETF - Chaîne d'options

ProShares Trust - ProShares S&P Kensho Smart Factories ETF

US ˙ ARCA

Échéance

Calls pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MAKX20250919C00041000	41.00	8.70	10.20	0.00	0	0	87.37%	0.96	0.01	-0.03	0.01	0.01
MAKX20250919C00042000	42.00	7.70	9.20	0.00	0	0	85.47%	0.94	0.02	-0.05	0.01	0.01
MAKX20250919C00043000	43.00	6.80	7.80	0.00	0	11	51.76%	0.99	0.01	-0.01	0.00	0.01
MAKX20250919C00044000	44.00	5.70	7.20	0.00	0	0	35.63%	1.00	0.00	-0.00	0.00	0.01
MAKX20250919C00045000	45.00	4.80	5.90	0.00	0	3	37.82%	0.98	0.02	-0.01	0.00	0.01
MAKX20250919C00046000	46.00	3.80	4.90	0.00	0	7	38.30%	0.95	0.04	-0.02	0.01	0.01
MAKX20250919C00047000	47.00	2.80	4.20	0.00	0	0	35.86%	0.91	0.06	-0.03	0.01	0.01
MAKX20250919C00048000	48.00	1.85	3.20	0.00	0	0	31.88%	0.85	0.10	-0.04	0.02	0.01
MAKX20250919C00049000	49.00	0.65	2.50	0.00	0	0	23.23%	0.79	0.18	-0.03	0.02	0.01
MAKX20250919C00050000	50.00	0.25	1.50	0.00	0	0	26.73%	0.56	0.21	-0.05	0.03	0.01
MAKX20250919C00051000	51.00	0.00	0.95	0.00	0	10	28.29%	0.36	0.19	-0.05	0.03	0.00
MAKX20250919C00052000	52.00	0.00	0.75	0.00	0	0	36.01%	0.26	0.13	-0.06	0.02	0.00
MAKX20250919C00053000	53.00	0.00	0.75	0.00	0	0	46.11%	0.21	0.09	-0.07	0.02	0.00
MAKX20250919C00054000	54.00	0.00	0.70	0.00	0	0	53.96%	0.18	0.07	-0.07	0.02	0.00
MAKX20250919C00055000	55.00	0.00	0.65	0.00	0	0	60.94%	0.15	0.06	-0.07	0.02	0.00
MAKX20250919C00056000	56.00	0.00	0.65	0.00	0	0	68.85%	0.14	0.05	-0.07	0.02	0.00
MAKX20250919C00057000	57.00	0.00	0.65	0.00	0	0	76.37%	0.13	0.04	-0.08	0.01	0.00
MAKX20250919C00058000	58.00	0.00	0.65	0.00	0	0	83.56%	0.12	0.03	-0.08	0.01	0.00

Puts pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MAKX20250919P00041000	41.00	0.00	0.65	0.00	0	0	113.07%	-0.09	0.02	-0.08	0.01	-0.00
MAKX20250919P00042000	42.00	0.00	0.65	0.00	0	0	102.78%	-0.09	0.02	-0.08	0.01	-0.00
MAKX20250919P00043000	43.00	0.00	0.65	0.00	0	0	92.87%	-0.10	0.03	-0.08	0.01	-0.00
MAKX20250919P00044000	44.00	0.00	0.65	0.00	0	0	82.39%	-0.11	0.03	-0.08	0.01	-0.00
MAKX20250919P00045000	45.00	0.00	0.65	0.00	0	0	72.51%	-0.13	0.04	-0.07	0.01	-0.00
MAKX20250919P00046000	46.00	0.00	0.65	0.00	0	0	61.91%	-0.14	0.05	-0.07	0.02	-0.00
MAKX20250919P00047000	47.00	0.00	0.70	0.00	0	0	52.87%	-0.17	0.07	-0.07	0.02	-0.00
MAKX20250919P00048000	48.00	0.00	0.75	0.00	0	0	43.19%	-0.21	0.10	-0.06	0.02	-0.00
MAKX20250919P00049000	49.00	0.00	0.95	0.00	0	0	31.30%	-0.27	0.15	-0.05	0.02	-0.00
MAKX20250919P00050000	50.00	0.00	1.15	0.00	0	0	26.80%	-0.44	0.21	-0.05	0.03	-0.00
MAKX20250919P00051000	51.00	0.10	1.90	0.00	0	0	24.48%	-0.66	0.21	-0.05	0.03	-0.01
MAKX20250919P00052000	52.00	0.80	2.70	0.00	0	0	24.85%	-0.84	0.15	-0.03	0.02	-0.01
MAKX20250919P00053000	53.00	1.65	3.70	0.00	0	0	27.43%	-0.92	0.08	-0.02	0.01	-0.01
MAKX20250919P00054000	54.00	2.60	4.70	0.00	0	0	77.93%	-0.73	0.06	-0.13	0.02	-0.01
MAKX20250919P00055000	55.00	3.50	5.70	0.00	0	0	37.48%	-0.96	0.04	-0.02	0.01	-0.00
MAKX20250919P00056000	56.00	4.50	6.70	0.00	0	0	43.43%	-0.96	0.03	-0.02	0.01	-0.00
MAKX20250919P00057000	57.00	5.50	7.70	0.00	0	0	49.14%	-0.97	0.02	-0.02	0.01	-0.00
MAKX20250919P00058000	58.00	6.50	8.70	0.00	0	0	54.66%	-0.97	0.02	-0.02	0.00	-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.