Breaking News

ProShares UltraShort MidCap400 (MZZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

8.40 +0.11 +1.33%

29/08 - Closed. Currency in USD

Type: ETF

Market: United States

Issuer: ProShares

Asset Class: Equity

Volume: 841
Bid/Ask: 0.00 / 0.00
Day's Range: 8.40 - 8.42

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

ProShares UltraShort MidCap400 Options Chain

Get free option data for MZZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the ProShares UltraShort MidCap400 ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2025 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.8	8.2	0	1.00	0	0%	0	0.75	0
MZZ Call 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|1.00C Delta0.9678 Imp Vol7.7026 Bid7.8 Gamma0.0013 Theoretical8 Ask8.2 Theta-0.0008 Intrinsic Value8.19 Volume0 Vega0.0007 Time Value-8.19 Open Interest0 Rho0.0001 Delta / Theta-1,286.9322 MZZ Put 1.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|1.00P Delta-0.0188 Imp Vol5.8256 Bid0 Gamma0.0024 Theoretical0.37 Ask0.75 Theta-0.0099 Intrinsic Value-8.19 Volume0 Vega0.0014 Time Value8.19 Open Interest0 Rho-0.0007 Delta / Theta1.8949
0	0%	6.5	7.1	0	2.00	0	0%	0	0.75	0
MZZ Call 2.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|2.00C Delta0.9491 Imp Vol5.8596 Bid6.5 Gamma0.0034 Theoretical7.1 Ask7.1 Theta-0.0029 Intrinsic Value7.19 Volume0 Vega0.0014 Time Value-7.19 Open Interest0 Rho0.0002 Delta / Theta-324.9295 MZZ Put 2.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|2.00P Delta-0.0419 Imp Vol3.5752 Bid0 Gamma0.0074 Theoretical0.37 Ask0.75 Theta-0.0129 Intrinsic Value-7.19 Volume0 Vega0.0027 Time Value7.19 Open Interest0 Rho-0.0009 Delta / Theta3.2548
0	0%	5.3	6.2	0	3.00	0	0%	0	0.75	0
MZZ Call 3.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|3.00C Delta0.8919 Imp Vol4.7725 Bid5.3 Gamma0.0086 Theoretical6.2 Ask6.2 Theta-0.0046 Intrinsic Value6.19 Volume0 Vega0.0031 Time Value-6.19 Open Interest0 Rho0.0006 Delta / Theta-193.3942 MZZ Put 3.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|3.00P Delta-0.0662 Imp Vol2.4978 Bid0 Gamma0.015 Theoretical0.38 Ask0.75 Theta-0.0142 Intrinsic Value-6.19 Volume0 Vega0.0038 Time Value6.19 Open Interest0 Rho-0.0012 Delta / Theta4.6526
					9.19	Price @ Aug 11, 2025 20:47 GMT
0	0%	0	0.3	0	10.00	0	0%	1	1.4	0
MZZ Call 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|10.00C Delta0.1632 Imp Vol0.7925 Bid0 Gamma0.1012 Theoretical0.15 Ask0.3 Theta-0.0008 Intrinsic Value-0.81 Volume0 Vega0.0062 Time Value0.81 Open Interest0 Rho0.0008 Delta / Theta-192.5035 MZZ Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|10.00P Delta0 Imp Vol0 Bid1 Gamma0 Theoretical0 Ask1.4 Theta0 Intrinsic Value0.81 Volume0 Vega0 Time Value-0.81 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.2	0	11.00	0	0%	1.9	2.3	0
MZZ Call 11.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|11.00C Delta0.101 Imp Vol0.8807 Bid0 Gamma0.066 Theoretical0.1 Ask0.2 Theta-0.0012 Intrinsic Value-1.81 Volume0 Vega0.0048 Time Value1.81 Open Interest0 Rho0.0006 Delta / Theta-87.7567 MZZ Put 11.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|11.00P Delta0 Imp Vol0 Bid1.9 Gamma0 Theoretical0 Ask2.3 Theta0 Intrinsic Value1.81 Volume0 Vega0 Time Value-1.81 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.1	0	12.00	0	0%	2.85	3.2	0
MZZ Call 12.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|12.00C Delta0.0526 Imp Vol0.8845 Bid0 Gamma0.0398 Theoretical0.05 Ask0.1 Theta-0.0009 Intrinsic Value-2.81 Volume0 Vega0.003 Time Value2.81 Open Interest0 Rho0.0004 Delta / Theta-61.7876 MZZ Put 12.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMZZ\|20250919\|12.00P Delta0 Imp Vol0 Bid2.85 Gamma0 Theoretical0 Ask3.2 Theta0 Intrinsic Value2.81 Volume0 Vega0 Time Value-2.81 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MZZ Comments

Write your thoughts about ProShares UltraShort MidCap400

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ProShares UltraSh.	8.40	+0.11	+1.33%
ABG	26.600	+0.200	+0.76%
Vermögensmandat S.	114.460	-0.090	-0.08%
PROEMER INVERSION.	11.329	-0.000	-0.00%
DHFL Pramerica Ul.	11.110	+0.020	+0.15%
Fidelity Global N.	55.636	+0.107	+0.19%
Avalorn - Clarion.	109.050	+0.090	+0.08%
KBC Eco Fund - Cl.	762.090	+0.150	+0.02%