VIXY - ProShares Trust II - ProShares VIX Short-Term Futures ETF - Lanț de opțiuni

ProShares Trust II - ProShares VIX Short-Term Futures ETF
US ˙ BATS ˙ US74347W1716

Expirare
Puts pentru data pieței June 04, 2026
Contracta Grevă Licitați Cere Ultimul Volum HEI IV Delta Gamma Theta Vega Rho
VIXY20260618P00005000 5.00 0.00 0.05 0.00 0 55 340.71% -0.00 0.00 -0.01 0.00 -0.00
VIXY20260618P00010000 10.00 0.00 0.05 0.00 0 0 192.09% -0.01 0.00 -0.01 0.00 -0.00
VIXY20260618P00015000 15.00 0.00 0.05 0.00 0 225 105.61% -0.01 0.01 -0.01 0.00 -0.00
VIXY20260618P00016000 16.00 0.00 0.05 0.00 0 135 91.59% -0.02 0.01 -0.01 0.00 -0.00
VIXY20260618P00017000 17.00 0.00 0.10 0.00 0 113 87.93% -0.03 0.02 -0.01 0.00 -0.00
VIXY20260618P00018000 18.00 0.00 0.10 0.10 1 2 73.96% -0.04 0.02 -0.01 0.00 -0.00
VIXY20260618P00019000 19.00 0.00 0.30 0.00 0 0 77.97% -0.09 0.05 -0.02 0.01 -0.00
VIXY20260618P00020000 20.00 0.00 0.30 0.05 10 13 47.28% -0.06 0.05 -0.01 0.01 -0.00
VIXY20260618P00021000 21.00 0.00 0.75 0.00 0 31 65.67% -0.21 0.10 -0.03 0.01 -0.00
VIXY20260618P00022000 22.00 0.10 0.65 0.30 2 43 45.95% -0.29 0.17 -0.03 0.02 -0.00
VIXY20260618P00023000 23.00 0.90 1.20 0.85 101 528 55.19% -0.48 0.17 -0.04 0.02 -0.00
VIXY20260618P00024000 24.00 1.40 2.10 0.00 0 439 55.34% -0.64 0.17 -0.04 0.02 -0.00
VIXY20260618P00025000 25.00 2.25 2.75 2.55 12 1,268 68.11% -0.73 0.12 -0.04 0.01 -0.00
VIXY20260618P00026000 26.00 2.20 3.90 0.00 0 1,638 91.87% -0.73 0.09 -0.05 0.01 -0.00
VIXY20260618P00027000 27.00 3.80 4.80 4.09 306 453 76.54% -0.87 0.08 -0.03 0.01 -0.00
VIXY20260618P00028000 28.00 4.10 5.80 4.65 100 445 110.81% -0.80 0.06 -0.06 0.01 -0.01
VIXY20260618P00029000 29.00 5.10 6.90 0.00 0 26 122.27% -0.81 0.05 -0.06 0.01 -0.01
VIXY20260618P00030000 30.00 6.60 7.80 0.00 0 550 123.83% -0.85 0.05 -0.05 0.01 -0.01
VIXY20260618P00031000 31.00 7.50 8.90 0.00 0 111 143.03% -0.83 0.04 -0.06 0.01 -0.01
VIXY20260618P00032000 32.00 8.00 9.90 0.00 0 121 161.43% -0.82 0.04 -0.07 0.01 -0.01
VIXY20260618P00033000 33.00 9.00 10.90 0.00 0 122 161.53% -0.85 0.04 -0.07 0.01 -0.01
VIXY20260618P00034000 34.00 10.00 11.80 0.00 0 56 170.10% -0.85 0.03 -0.07 0.01 -0.01
VIXY20260618P00035000 35.00 11.00 12.90 0.00 0 148 213.04% -0.79 0.03 -0.10 0.01 -0.01
VIXY20260618P00036000 36.00 12.00 14.00 0.00 0 75 204.90% -0.83 0.03 -0.09 0.01 -0.01
VIXY20260618P00037000 37.00 12.80 15.00 0.00 0 105 221.38% -0.82 0.03 -0.10 0.01 -0.01
VIXY20260618P00038000 38.00 13.80 15.80 0.00 0 110 210.92% -0.85 0.03 -0.08 0.01 -0.01
VIXY20260618P00039000 39.00 14.80 16.80 15.54 100 21 196.27% -0.89 0.02 -0.06 0.01 -0.01
VIXY20260618P00040000 40.00 15.80 17.70 0.00 0 65 202.76% -0.90 0.02 -0.06 0.01 -0.01
VIXY20260618P00041000 41.00 17.50 18.60 0.00 0 55 220.85% -0.88 0.02 -0.08 0.01 -0.01
VIXY20260618P00042000 42.00 18.40 19.60 0.00 0 84 215.08% -0.90 0.02 -0.07 0.01 -0.01
VIXY20260618P00043000 43.00 18.30 20.60 0.00 0 31 220.94% -0.90 0.02 -0.07 0.01 -0.01
VIXY20260618P00044000 44.00 19.40 21.90 0.00 0 23 249.91% -0.87 0.02 -0.09 0.01 -0.01
VIXY20260618P00045000 45.00 20.40 22.90 0.00 0 63 265.88% -0.86 0.02 -0.10 0.01 -0.01
VIXY20260618P00046000 46.00 21.70 23.60 22.68 3 5 237.47% -0.91 0.02 -0.07 0.01 -0.01
VIXY20260618P00047000 47.00 22.70 24.60 23.90 303 234 242.66% -0.91 0.02 -0.07 0.01 -0.01
VIXY20260618P00048000 48.00 23.20 25.80 0.00 0 5 292.27% -0.85 0.02 -0.11 0.01 -0.01
VIXY20260618P00049000 49.00 24.20 26.80 0.00 0 5 297.58% -0.85 0.02 -0.11 0.01 -0.01
VIXY20260618P00050000 50.00 25.80 27.80 0.00 0 31 302.74% -0.85 0.02 -0.12 0.01 -0.01
VIXY20260618P00051000 51.00 26.90 28.80 0.00 0 14 307.77% -0.85 0.02 -0.12 0.01 -0.01
VIXY20260618P00052000 52.00 27.90 30.10 0.00 0 303 331.16% -0.83 0.02 -0.14 0.01 -0.01
VIXY20260618P00053000 53.00 28.20 30.80 0.00 0 10 317.46% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00054000 54.00 29.20 31.90 0.00 0 1 322.12% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00055000 55.00 30.20 33.10 0.00 0 1 326.67% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00056000 56.00 31.20 34.20 0.00 0 1 331.12% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00057000 57.00 32.20 35.00 0.00 0 0 335.47% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00058000 58.00 33.20 36.10 0.00 0 0 339.72% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00059000 59.00 34.20 37.20 0.00 0 0 343.87% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00060000 60.00 35.20 38.00 0.00 0 1 347.94% -0.86 0.02 -0.12 0.01 -0.01
VIXY20260618P00061000 61.00 36.20 38.90 0.00 0 0 351.93% -0.87 0.01 -0.12 0.01 -0.01
VIXY20260618P00062000 62.00 37.20 39.80 0.00 0 0 355.83% -0.87 0.01 -0.13 0.01 -0.01
VIXY20260618P00063000 63.00 38.20 41.20 0.00 0 0 359.65% -0.87 0.01 -0.13 0.01 -0.01
VIXY20260618P00064000 64.00 39.20 42.00 0.00 0 0 352.66% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00065000 65.00 40.20 42.90 0.00 0 4 356.29% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00066000 66.00 41.20 43.90 0.00 0 0 359.84% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00067000 67.00 42.20 45.10 0.00 0 0 363.34% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00068000 68.00 43.20 46.30 0.00 0 0 387.92% -0.86 0.01 -0.14 0.01 -0.01
VIXY20260618P00069000 69.00 44.20 47.10 0.00 0 0 370.13% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00070000 70.00 45.20 47.90 0.00 0 4 373.44% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00071000 71.00 46.20 48.90 0.00 0 0 376.69% -0.88 0.01 -0.12 0.01 -0.01
VIXY20260618P00072000 72.00 47.20 49.80 0.00 0 0 379.89% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00073000 73.00 48.20 50.90 0.00 0 0 383.03% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00074000 74.00 49.20 51.90 0.00 0 0 386.12% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00075000 75.00 50.20 52.90 0.00 0 0 389.16% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00076000 76.00 51.20 53.90 0.00 0 0 392.15% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00077000 77.00 52.20 54.90 0.00 0 0 395.10% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00078000 78.00 53.20 55.90 0.00 0 0 398.00% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00079000 79.00 54.20 56.90 0.00 0 0 400.85% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00080000 80.00 55.20 57.80 0.00 0 0 403.66% -0.89 0.01 -0.12 0.01 -0.01
VIXY20260618P00085000 85.00 60.20 62.90 0.00 0 1 417.12% -0.89 0.01 -0.13 0.01 -0.01
VIXY20260618P00090000 90.00 65.70 67.80 0.00 0 0 429.68% -0.89 0.01 -0.13 0.01 -0.01
VIXY20260618P00095000 95.00 70.20 72.90 0.00 0 0 441.43% -0.89 0.01 -0.13 0.01 -0.02
VIXY20260618P00100000 100.00 75.20 77.90 0.00 0 0 452.48% -0.90 0.01 -0.13 0.01 -0.02
VIXY20260618P00105000 105.00 80.20 82.90 0.00 0 0 462.91% -0.90 0.01 -0.13 0.01 -0.02
VIXY20260618P00110000 110.00 85.20 87.90 0.00 0 0 496.16% -0.88 0.01 -0.16 0.01 -0.02
VIXY20260618P00115000 115.00 90.20 93.10 0.00 0 0 526.56% -0.86 0.01 -0.19 0.01 -0.02
VIXY20260618P00120000 120.00 95.20 97.90 0.00 0 0 514.78% -0.88 0.01 -0.16 0.01 -0.02
Calls pentru data pieței June 04, 2026
Contracta Grevă Licitați Cere Ultimul Volum HEI IV Delta Gamma Theta Vega Rho
VIXY20260618C00005000 5.00 16.20 19.80 0.00 0 0 612.45% 0.98 0.00 -0.07 0.00 0.00
VIXY20260618C00010000 10.00 12.20 14.80 0.00 0 0 340.62% 0.95 0.01 -0.06 0.01 0.00
VIXY20260618C00015000 15.00 6.10 9.80 0.00 0 0 340.89% 0.85 0.02 -0.14 0.01 0.00
VIXY20260618C00016000 16.00 4.50 8.40 0.00 0 0 256.15% 0.85 0.02 -0.10 0.01 0.00
VIXY20260618C00017000 17.00 5.30 7.20 0.00 0 0 136.44% 0.91 0.03 -0.04 0.01 0.01
VIXY20260618C00018000 18.00 3.10 6.30 0.00 0 0 209.70% 0.80 0.03 -0.10 0.01 0.00
VIXY20260618C00019000 19.00 3.30 5.20 0.00 0 1 98.38% 0.88 0.05 -0.03 0.01 0.01
VIXY20260618C00020000 20.00 2.60 3.20 0.00 0 361 64.81% 0.89 0.07 -0.02 0.01 0.01
VIXY20260618C00021000 21.00 1.30 3.50 0.00 0 0 71.24% 0.78 0.09 -0.03 0.01 0.01
VIXY20260618C00022000 22.00 0.90 2.45 1.33 6 14 63.51% 0.69 0.13 -0.04 0.02 0.01
VIXY20260618C00023000 23.00 0.40 0.90 0.77 21 253 40.57% 0.55 0.22 -0.03 0.02 0.00
VIXY20260618C00024000 24.00 0.00 0.75 0.50 62 290 51.35% 0.38 0.17 -0.03 0.02 0.00
VIXY20260618C00025000 25.00 0.25 0.60 0.40 215 669 57.87% 0.27 0.13 -0.03 0.01 0.00
VIXY20260618C00026000 26.00 0.05 0.50 0.41 23 810 70.49% 0.22 0.09 -0.03 0.01 0.00
VIXY20260618C00027000 27.00 0.15 0.40 0.25 124 1,163 72.59% 0.16 0.07 -0.03 0.01 0.00
VIXY20260618C00028000 28.00 0.00 0.30 0.00 0 234 88.37% 0.16 0.06 -0.03 0.01 0.00
VIXY20260618C00029000 29.00 0.10 0.45 0.25 5 719 85.25% 0.10 0.05 -0.02 0.01 0.00
VIXY20260618C00030000 30.00 0.15 0.35 0.20 2 835 103.32% 0.12 0.04 -0.03 0.01 0.00
VIXY20260618C00031000 31.00 0.00 0.30 0.36 1 211 125.54% 0.15 0.04 -0.05 0.01 0.00
VIXY20260618C00032000 32.00 0.00 0.75 0.00 0 414 134.55% 0.14 0.04 -0.05 0.01 0.00
VIXY20260618C00033000 33.00 0.05 0.75 0.00 0 229 145.66% 0.14 0.03 -0.05 0.01 0.00
VIXY20260618C00034000 34.00 0.05 0.75 0.00 0 476 153.85% 0.13 0.03 -0.05 0.01 0.00
VIXY20260618C00035000 35.00 0.00 0.75 0.00 0 779 158.96% 0.12 0.03 -0.05 0.01 0.00
VIXY20260618C00036000 36.00 0.10 0.25 0.00 0 391 139.72% 0.07 0.02 -0.03 0.01 0.00
VIXY20260618C00037000 37.00 0.00 0.75 0.00 0 805 173.49% 0.12 0.02 -0.05 0.01 0.00
VIXY20260618C00038000 38.00 0.00 0.75 0.00 0 317 180.32% 0.11 0.02 -0.05 0.01 0.00
VIXY20260618C00039000 39.00 0.00 0.75 0.00 0 134 186.89% 0.11 0.02 -0.05 0.01 0.00
VIXY20260618C00040000 40.00 0.00 0.45 0.00 0 801 154.19% 0.05 0.01 -0.02 0.00 0.00
VIXY20260618C00041000 41.00 0.00 0.30 0.00 0 34 164.88% 0.06 0.02 -0.03 0.00 0.00
VIXY20260618C00042000 42.00 0.05 0.45 0.00 0 60 187.89% 0.08 0.02 -0.04 0.01 0.00
VIXY20260618C00043000 43.00 0.00 0.55 0.00 0 26 197.17% 0.08 0.02 -0.05 0.01 0.00
VIXY20260618C00044000 44.00 0.00 0.75 0.00 0 30 216.47% 0.10 0.02 -0.06 0.01 0.00
VIXY20260618C00045000 45.00 0.00 0.75 0.00 0 90 221.83% 0.10 0.02 -0.06 0.01 0.00
VIXY20260618C00046000 46.00 0.00 0.20 0.07 1 133 177.43% 0.04 0.01 -0.02 0.00 0.00
VIXY20260618C00047000 47.00 0.00 0.25 0.00 0 8 188.48% 0.04 0.01 -0.03 0.00 0.00
VIXY20260618C00048000 48.00 0.00 0.75 0.00 0 10 236.99% 0.09 0.02 -0.06 0.01 0.00
VIXY20260618C00049000 49.00 0.00 0.25 0.00 0 218 197.07% 0.04 0.01 -0.03 0.00 0.00
VIXY20260618C00050000 50.00 0.00 0.25 0.05 7 222 201.20% 0.04 0.01 -0.03 0.00 0.00
VIXY20260618C00051000 51.00 0.00 0.75 0.00 0 10 250.94% 0.09 0.01 -0.06 0.01 0.00
VIXY20260618C00052000 52.00 0.00 0.75 0.00 0 5 255.35% 0.09 0.01 -0.06 0.01 0.00
VIXY20260618C00053000 53.00 0.00 0.75 0.00 0 28 259.66% 0.09 0.01 -0.06 0.01 0.00
VIXY20260618C00054000 54.00 0.00 0.75 0.00 0 22 263.85% 0.09 0.01 -0.06 0.01 0.00
VIXY20260618C00055000 55.00 0.00 0.75 0.00 0 12 267.95% 0.09 0.01 -0.06 0.01 0.00
VIXY20260618C00056000 56.00 0.00 0.75 0.00 0 2 271.95% 0.08 0.01 -0.06 0.01 0.00
VIXY20260618C00057000 57.00 0.00 0.75 0.00 0 6 275.87% 0.08 0.01 -0.06 0.01 0.00
VIXY20260618C00058000 58.00 0.00 0.75 0.00 0 6 279.69% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00059000 59.00 0.00 0.75 0.00 0 6 283.43% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00060000 60.00 0.00 0.50 0.00 0 205 266.17% 0.06 0.01 -0.05 0.01 0.00
VIXY20260618C00061000 61.00 0.00 0.95 0.00 0 20 290.68% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00062000 62.00 0.00 0.75 0.00 0 10 294.19% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00063000 63.00 0.00 0.75 0.00 0 4 297.64% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00064000 64.00 0.00 0.75 0.00 0 2 301.01% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00065000 65.00 0.00 0.75 0.00 0 11 304.32% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00066000 66.00 0.00 0.75 0.00 0 0 307.57% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00067000 67.00 0.00 0.75 0.00 0 4 310.76% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00068000 68.00 0.00 0.75 0.00 0 3 313.89% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00069000 69.00 0.00 0.75 0.00 0 49 316.96% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00070000 70.00 0.00 0.75 0.00 0 38 319.98% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00071000 71.00 0.00 0.75 0.00 0 4 322.94% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00072000 72.00 0.00 0.75 0.00 0 5 325.86% 0.08 0.01 -0.07 0.01 0.00
VIXY20260618C00073000 73.00 0.00 0.75 0.00 0 4 328.72% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00074000 74.00 0.00 0.75 0.00 0 1 331.54% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00075000 75.00 0.00 0.15 0.00 0 25 261.29% 0.02 0.00 -0.02 0.00 0.00
VIXY20260618C00076000 76.00 0.00 0.95 0.00 0 1 337.03% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00077000 77.00 0.00 0.75 0.00 0 4 339.71% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00078000 78.00 0.00 0.75 0.00 0 2 342.35% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00079000 79.00 0.00 0.75 0.00 0 3 344.95% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00080000 80.00 0.00 0.55 0.00 0 30 329.37% 0.06 0.01 -0.06 0.00 0.00
VIXY20260618C00085000 85.00 0.00 0.75 0.00 0 12 359.75% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00090000 90.00 0.00 0.75 0.00 0 33 371.15% 0.07 0.01 -0.07 0.01 0.00
VIXY20260618C00095000 95.00 0.00 0.75 0.00 0 12 381.81% 0.07 0.01 -0.08 0.01 0.00
VIXY20260618C00100000 100.00 0.00 0.75 0.00 0 28 391.83% 0.07 0.01 -0.08 0.01 0.00
VIXY20260618C00105000 105.00 0.00 0.75 0.00 0 7 401.27% 0.07 0.01 -0.08 0.01 0.00
VIXY20260618C00110000 110.00 0.00 0.75 0.00 0 10 410.20% 0.06 0.01 -0.08 0.01 0.00
VIXY20260618C00115000 115.00 0.00 0.75 0.00 0 30 418.66% 0.06 0.01 -0.08 0.01 0.00
VIXY20260618C00120000 120.00 0.00 0.75 0.00 0 32 426.70% 0.06 0.01 -0.08 0.01 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
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