SDS / ProShares Trust - ProShares UltraShort S&P500 – порядок действий с опционами на акции

ProShares Trust — ProShares UltraShort S&P500
US ˙ ARCA ˙ US74347G4165

SDS / ProShares Trust - ProShares UltraShort S&P500 – порядок действий с опционами на акции

Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.

См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .

The following symbols provide the background for understanding the "side" column in the table. This column shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the trader was.
O--|---
Traded below bid (sold)
-O-|---
Traded on the bid (sold)
--O|---
Traded between mid and bid (sold)
---O---
Traded at mid market
---|O--
Traded between mid and ask/offer (bought)
---|-O-
Traded on the ask/offer (bought)
---|--O
Traded above ask/offer (bought)
Premium Sigmas
Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
Date Time Symbol Trade
Side		 Side Contract Expiry DTX Strike
Price		 Spot
Price		 Strike
/ Spot %		 Cond Event Trade Open Int IVOL Premium
Paid ($)		 Premium
Sigmas
2025-09-04 14:23:48 SDS SELL -O-|--- CALL 2025-09-19 15 15 15.445 -2.88 MULTI-SWEEP 2687 0.26 30,000 -0.69
2025-09-04 14:22:27 SDS 2025-09-19 15 15.445
2025-09-04 12:48:48 SDS 2025-09-19 15 15.495
2025-09-04 10:35:48 SDS 2027-01-15 498 15.545
2025-09-04 10:18:45 SDS 2027-01-15 498 15.615
2025-09-04 09:43:32 SDS 2027-01-15 498 15.565
2025-08-29 11:15:43 SDS 2025-09-19 21 15.565
2025-08-29 10:49:30 SDS 2025-09-19 21 15.615
2025-08-29 10:49:30 SDS 2025-09-19 21 15.615
2025-08-29 10:49:30 SDS 2025-09-19 21 15.615
2025-08-29 10:16:01 SDS 2025-09-19 21 15.605
2025-08-29 10:16:01 SDS 2025-09-19 21 15.605
2025-08-28 10:29:03 SDS 2025-09-19 22 15.475
2025-08-28 10:22:34 SDS 2025-09-19 22 15.455
2025-08-28 10:21:32 SDS 2025-09-19 22 15.455
2025-08-28 10:20:08 SDS 2025-09-19 22 15.475
2025-08-28 10:01:08 SDS 2025-09-19 22 15.495
2025-08-28 10:01:08 SDS 2025-09-19 22 15.495
2025-08-19 15:54:49 SDS 2025-09-19 31 15.795
2025-08-19 14:01:02 SDS 2025-09-19 31 15.745
2025-08-15 10:34:04 SDS 2025-10-17 63 15.535
2025-08-11 14:21:15 SDS 2025-12-19 130 15.875
2025-08-11 14:21:15 SDS 2025-12-19 130 15.875
2025-08-07 09:35:45 SDS 2027-01-15 526 15.855
2025-08-04 11:26:29 SDS 2025-09-19 46 16.215
2025-08-04 11:24:58 SDS 2025-09-19 46 16.225
2025-08-04 11:18:28 SDS 2025-09-19 46 16.215
2025-08-04 10:01:23 SDS 2025-08-15 11 16.215
2025-08-04 10:01:23 SDS 2025-08-15 11 16.215
2025-08-04 10:00:53 SDS 2025-08-15 11 16.225
2025-08-04 10:00:53 SDS 2025-08-15 11 16.225
2025-08-04 10:00:19 SDS 2025-08-15 11 16.225
2025-08-04 09:58:03 SDS 2025-08-15 11 16.235
2025-08-04 09:58:03 SDS 2025-08-15 11 16.235
2025-08-04 09:58:03 SDS 2025-08-15 11 16.235
2025-08-01 14:14:10 SDS 2027-01-15 532 16.705
2025-08-01 14:08:38 SDS 2027-01-15 532 16.685
2025-08-01 11:17:35 SDS 2025-08-15 14 16.585
2025-08-01 11:16:57 SDS 2025-08-15 14 16.575
2025-08-01 10:59:14 SDS 2025-08-15 14 16.595
2025-08-01 10:59:14 SDS 2025-08-15 14 16.595
2025-08-01 10:48:30 SDS 2025-08-15 14 16.545
2025-08-01 10:46:25 SDS 2025-08-15 14 16.535
2025-08-01 10:46:25 SDS 2025-08-15 14 16.535
2025-08-01 10:42:05 SDS 2025-08-15 14 16.545
2025-08-01 10:42:05 SDS 2025-08-15 14 16.545
2025-08-01 09:52:45 SDS 2025-08-15 14 16.625
2025-07-31 12:07:53 SDS 2027-01-15 533 15.785
2025-07-31 12:04:53 SDS 2027-01-15 533 15.795
2025-07-31 11:48:04 SDS 2027-01-15 533 15.815
2025-07-31 11:45:31 SDS 2027-01-15 533 15.805
2025-07-31 09:40:01 SDS 2027-01-15 533 15.745
2025-07-31 09:40:01 SDS 2027-01-15 533 15.745
2025-07-29 15:45:45 SDS 2025-08-15 17 15.9152
2025-07-25 10:22:49 SDS 2025-08-15 21 15.875
2025-07-24 11:36:37 SDS 2025-08-15 22 15.865
2025-07-24 10:54:51 SDS 2026-01-16 176 15.855
2025-07-24 10:54:51 SDS 2026-01-16 176 15.855
2025-07-24 10:54:51 SDS 2026-01-16 176 15.855
2025-07-23 13:41:32 SDS 2026-01-16 177 16.015
2025-07-10 14:24:50 SDS 2025-08-15 36 16.235
2025-07-10 14:24:50 SDS 2025-08-15 36 16.235
2025-07-03 11:14:54 SDS 2025-09-19 78 16.265
2025-07-03 11:14:54 SDS 2025-09-19 78 16.265
2025-06-25 13:10:27 SDS 2026-01-16 205 17.275
2025-06-25 13:10:27 SDS 2026-01-16 205 17.275
2025-06-25 13:10:27 SDS 2026-01-16 205 17.275
2025-06-24 09:40:32 SDS 2025-07-18 24 17.515 ExDiv
2025-06-23 15:02:58 SDS 2025-07-18 25 17.865
2025-06-23 12:39:36 SDS 2025-12-19 179 18.225
2025-06-18 11:40:34 SDS 2025-07-18 30 17.885
2025-06-17 11:52:51 SDS 2025-07-18 31 17.815
2025-06-10 15:05:43 SDS 2025-07-18 38 17.665
2025-06-10 15:05:43 SDS 2025-07-18 38 17.665
2025-06-09 12:44:15 SDS 2025-09-19 102 17.835
2025-06-06 12:54:15 SDS 2026-01-16 224 18.005
2025-06-06 12:19:50 SDS 2026-01-16 224 17.915
2025-06-06 12:19:50 SDS 2026-01-16 224 17.915
2025-06-03 14:24:41 SDS 2026-01-16 227 18.085
2025-05-27 14:05:10 SDS 2026-01-16 234 18.345
2025-05-27 13:56:10 SDS 2026-01-16 234 18.355
2025-05-27 11:20:31 SDS 2026-01-16 234 18.505
2025-05-21 13:09:01 SDS 2026-01-16 240 18.335
2025-05-21 13:07:51 SDS 2025-09-19 121 18.305
2025-05-16 11:41:09 SDS 2025-06-20 35 18.295
2025-05-02 15:47:20 SDS 2025-06-20 49 19.895
2025-05-02 12:27:26 SDS 2026-01-16 259 19.845
2025-04-30 14:07:04 SDS 2025-05-16 16 20.9171
2025-04-28 15:54:08 SDS 2025-09-19 144 20.945
2025-04-28 13:09:19 SDS 2026-01-16 263 21.405
2025-04-28 10:18:36 SDS 2025-06-20 53 20.995
2025-04-25 10:36:05 SDS 2025-09-19 147 21.475
2025-04-23 15:46:34 SDS 2025-06-20 58 22.365
2025-04-23 15:46:34 SDS 2025-06-20 58 22.365
2025-04-14 13:12:34 SDS 2025-05-16 32 22.215
2025-04-07 14:02:10 SDS 2025-09-19 165 25.6455
2025-04-07 10:49:59 SDS 2027-01-15 648 26.3555
2025-04-07 10:44:47 SDS 2025-04-17 10 26.47
2025-04-04 14:54:49 SDS 2025-09-19 168 25.6251
2025-04-04 14:50:07 SDS 2025-05-16 42 25.6949
2025-04-04 14:31:40 SDS 2026-01-16 287 25.6234
2025-04-04 10:07:17 SDS 2025-05-16 42 24.565
2025-04-04 09:53:59 SDS 2025-05-16 42 24.385
2025-04-03 11:30:51 SDS 2025-05-16 43 22.755
2025-04-03 10:23:45 SDS 2025-05-16 43 22.765
2025-04-03 10:23:45 SDS 2025-05-16 43 22.765
2025-03-21 14:21:59 SDS 2025-05-16 56 21.425
2025-03-21 14:21:59 SDS 2025-05-16 56 21.425
2025-03-18 11:21:55 SDS 2025-04-17 30 21.755
2025-03-17 11:04:00 SDS 2025-03-21 4 21.475
2025-03-11 13:34:05 SDS 2025-04-17 37 22.305
2025-03-11 10:43:49 SDS 2025-03-21 10 22.135
2025-03-11 10:43:30 SDS 2025-03-21 10 22.165
2025-03-10 14:46:42 SDS 2025-03-21 11 21.805
2025-03-05 09:37:15 SDS 2025-03-21 16 20.515
2025-03-05 09:37:15 SDS 2025-03-21 16 20.515
2025-02-21 14:21:10 SDS 2025-03-21 28 18.905
2025-02-21 14:08:54 SDS 2025-03-21 28 18.875
2025-02-21 14:08:54 SDS 2025-03-21 28 18.875
2025-02-03 11:00:29 SDS 2025-02-21 18 19.015
2025-01-13 10:07:27 SDS 2025-03-21 67 20.235
2025-01-10 15:45:35 SDS 2025-02-21 42 20.105
2025-01-10 15:37:14 SDS 2025-03-21 70 20.085
2025-01-10 15:37:14 SDS 2025-03-21 70 20.085
2025-01-10 14:27:29 SDS 2025-03-21 70 19.925
2025-01-10 10:29:31 SDS 2025-02-21 42 19.985
2025-01-10 10:17:31 SDS 2025-01-17 7 20.115
2025-01-10 10:13:56 SDS 2025-01-17 7 20.155
2025-01-10 10:13:56 SDS 2025-01-17 7 20.145
2025-01-10 10:11:29 SDS 2025-01-17 7 20.155
2025-01-10 10:11:29 SDS 2025-01-17 7 20.155
2025-01-10 10:07:46 SDS 2025-01-17 7 20.115
2025-01-10 10:06:20 SDS 2025-01-17 7 20.105
2025-01-10 10:00:03 SDS 2025-01-17 7 19.9956
2025-01-03 13:59:10 SDS 2025-01-17 14 19.315
2025-01-02 09:49:57 SDS 2025-01-17 15 19.5051
2024-12-30 11:59:33 SDS 2025-01-17 18 19.435
2024-12-30 11:53:34 SDS 2025-01-17 18 19.475
2024-12-30 11:53:02 SDS 2025-01-17 18 19.465
2024-12-27 15:50:04 SDS 2025-01-17 21 19.135
2024-12-27 15:30:19 SDS 2025-03-21 84 19.155
2024-12-27 15:30:19 SDS 2025-03-21 84 19.155
2024-12-27 15:23:37 SDS 2025-03-21 84 19.165
2024-12-27 15:21:57 SDS 2025-03-21 84 19.175
2024-12-27 09:51:25 SDS 2025-01-17 21 18.935
2024-12-19 15:28:27 SDS 2024-12-20 1 20.0034
2024-12-19 15:07:43 SDS 2025-01-17 29 20.035
2024-12-19 15:04:12 SDS 2025-01-17 29 20.035
2024-12-05 15:30:47 SDS 2025-03-21 106 18.785
2024-11-15 15:54:59 SDS 2024-12-20 35 20.015
2024-11-15 15:34:41 SDS 2024-12-20 35 20.065
2024-11-15 15:27:39 SDS 2024-12-20 35 20.045
2024-11-15 09:50:41 SDS 2024-12-20 35 19.785
2024-11-06 09:58:57 SDS 2024-12-20 44 20.005
2024-09-09 10:40:58 SDS 2024-09-20 11 23.355
2024-08-22 15:27:08 SDS 2025-01-17 148 22.275
2024-08-07 15:44:10 SDS 2024-08-16 9 25.375
2024-08-05 14:45:00 SDS 2024-08-16 11 25.7233
2024-08-05 10:16:02 SDS 2024-09-20 46 25.6757
2024-08-02 10:12:04 SDS 2024-09-20 49 24.405
2024-08-02 10:11:47 SDS 2024-09-20 49 24.405
2024-07-26 11:02:35 SDS 2024-08-16 21 23.255
2024-07-25 10:20:15 SDS 2024-09-20 57 23.6249
2024-07-10 15:55:57 SDS 2024-09-20 72 21.745
2024-07-10 15:55:57 SDS 2024-09-20 72 21.745
2024-06-11 10:42:52 SDS 2024-09-20 101 24.365
2024-06-11 10:40:44 SDS 2024-09-20 101 24.385
2024-06-11 10:40:45 SDS 2024-09-20 101 24.385
2024-06-11 10:40:44 SDS 2024-09-20 101 24.385
2024-06-11 10:39:01 SDS 2024-09-20 101 24.395
2024-05-31 13:14:54 SDS 2024-06-21 21 25.605
2024-05-31 12:32:20 SDS 2024-07-19 49 25.735
2024-05-31 12:32:20 SDS 2024-07-19 49 25.735
2024-05-31 12:28:52 SDS 2024-07-19 49 25.745
2024-05-31 11:47:35 SDS 2024-06-21 21 25.625
2024-05-22 15:53:12 SDS 2024-06-21 30 24.725
2024-05-22 15:53:12 SDS 2024-06-21 30 24.725
2024-05-22 15:53:12 SDS 2024-06-21 30 24.725
2024-05-13 10:44:09 SDS 2024-06-21 39 25.325
2024-05-10 15:19:25 SDS 2024-06-21 42 25.345
2024-05-02 09:50:26 SDS 2024-06-21 50 27.255
2024-05-02 09:50:26 SDS 2024-06-21 50 27.255
2024-05-01 11:07:19 SDS 2024-09-20 142 27.295
2024-04-17 12:33:05 SDS 2024-04-19 2 27.3142
2024-04-17 12:04:43 SDS 2024-04-19 2 27.235
2024-04-17 11:30:25 SDS 2024-04-19 2 27.1349
2024-04-17 11:30:25 SDS 2024-04-19 2 27.1349
2024-04-15 15:17:53 SDS 2024-04-19 4 26.885
2024-04-05 09:36:21 SDS 2024-04-19 14 25.725
2024-04-04 15:59:15 SDS 2024-04-19 15 25.905
2024-04-04 15:58:54 SDS 2024-04-19 15 25.895
2024-03-21 09:32:51 SDS 2024-04-19 29 24.785
2024-03-08 09:58:54 SDS 2024-04-19 42 25.715
2024-02-13 10:17:58 SDS 2024-06-21 129 28.105
2023-11-17 10:25:47 SDS 2023-11-17 0 33.805
2023-11-10 12:04:44 SDS 2023-11-10 0 35.825
2023-10-31 15:57:49 SDS 2023-11-17 17 38.995
2023-09-19 12:29:46 SDS 2023-09-22 3 35.325
2023-09-19 12:29:04 SDS 2023-09-22 3 35.325
2023-08-24 10:21:30 SDS 2023-08-25 1 34.915
2023-08-18 10:02:39 SDS 2023-08-18 0 36.305
2023-05-03 12:22:50 SDS 2023-09-15 135 39.885
2023-05-03 12:22:50 SDS 2023-09-15 135 39.885
2023-03-21 14:43:21 SDS 2023-03-31 10 42.655
2023-03-06 13:35:33 SDS 2023-04-21 46 41.195
2023-03-06 10:09:17 SDS 2023-03-17 11 41.015
2023-03-06 10:09:17 SDS 2023-03-17 11 41.015
2023-02-17 15:52:35 SDS 2023-03-17 28 40.795
2023-02-17 09:55:09 SDS 2023-03-17 28 41.355
2022-12-15 10:33:10 SDS 2022-12-16 1 44.515
2022-12-02 15:03:07 SDS 2023-01-20 49 41.085
2022-11-10 15:11:40 SDS 2022-12-09 29 44.035 SSR
2022-10-13 12:38:42 SDS 2022-11-04 22 52.855
2022-10-07 15:19:08 SDS 2022-11-04 28 52.7357
2022-10-07 15:19:08 SDS 2022-11-04 28 52.7353
Other Listings
GB:0KOJ
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

© 2015-2025 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.

About Fintel
Top Investors
Features
Explore
Help Center