Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UVXY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UVXY PROSHARES ULTRA VIX SHORT FUT   0.613 2.933 27.6625 -0.56
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.48 5.00 2.64 0.00 67 57  W   25 UVXY 0.00 0.01 0.01 0.00 1 697  W  
UVXY 0.69 2.17 1.66 0.00 73 171  W   26 UVXY 0.00 0.01 0.01 0.00 8 1163  W  
UVXY 0.00 0.95 0.66 0.00 999 607  W   27 UVXY 0.00 0.01 0.01 0.00 106 1296  W  
UVXY 0.00 0.05 0.01 0.00 4079 1495  W   28 UVXY 0.15 0.44 0.34 0.00 2558 1294  W  
UVXY 0.00 0.01 0.01 0.00 2791 1909  W   29 UVXY 1.20 1.40 1.68 0.00 934 1246  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.65 2.97 2.70 5.42 221 182  S   25 UVXY 0.04 0.06 0.05 2.72 1508 929  S  
UVXY 1.64 2.00 1.86 4.90 682 69  S   26 UVXY 0.13 0.20 0.16 3.20 1261 1034  S  
UVXY 1.07 1.25 1.16 4.43 1130 348  S   27 UVXY 0.49 0.55 0.50 3.73 1028 518  S  
UVXY 0.70 0.78 0.77 4.00 2977 917  S   28 UVXY 1.06 1.26 1.15 4.30 461 439  S  
UVXY 0.51 0.57 0.53 3.61 2120 879  S   29 UVXY 1.82 2.00 1.86 4.90 200 217  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.50 3.15 2.82 7.24 54 175  W   25 UVXY 0.10 0.48 0.28 4.41 340 2627  W  
UVXY 1.86 2.21 2.01 6.79 100 296  W   26 UVXY 0.33 0.48 0.48 4.96 374 971  W  
UVXY 1.50 1.64 1.52 6.37 126 130  W   27 UVXY 0.51 0.98 0.85 5.53 444 5189  W  
UVXY 1.10 1.30 1.12 5.97 428 295  W   28 UVXY 1.38 1.75 1.51 6.12 300 2631  W  
UVXY 0.88 1.00 0.97 5.60 249 242  W   29 UVXY 2.09 2.57 2.21 6.74 18 120  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.60 3.05 2.90 8.65 140 186  W   25 UVXY 0.28 0.38 0.35 5.59 21 77  W  
UVXY 2.08 2.70 2.34 8.23 23 27  W   26 UVXY 0.41 0.97 0.63 6.16 83 89  W  
UVXY 1.62 1.97 1.95 7.84 39 5  W   27 UVXY 1.15 1.37 1.37 6.75 30 83  W  
UVXY 1.51 1.61 1.53 7.47 108 142  W   28 UVXY 1.80 2.06 1.98 7.36 89 232  W  
UVXY 1.04 1.49 1.29 7.12 29 310  W   29 UVXY 2.60 2.82 2.70 7.99 15 82  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.18 4.20 3.20 9.84 1 5  W   25 UVXY 0.55 0.79 0.62 6.46 62 67  W  
UVXY 2.39 3.10 2.87 9.46 2 0  W   26 UVXY 1.05 1.22 0.91 7.05 7 47  W  
UVXY 2.00 2.49 2.39 9.09 22 113  W   27 UVXY 1.65 1.90 1.69 7.65 13 57  W  
UVXY 1.45 2.43 2.05 8.74 59 56  W   28 UVXY 2.33 2.55 2.35 8.27 62 85  W  
UVXY 1.59 2.19 2.00 8.57 1 4  W   28.5 UVXY 2.72 3.45 2.37 8.59 0 4  W  
UVXY 0.99 2.11 1.76 8.40 26 57  W   29 UVXY 3.10 3.70 3.05 8.91 4 17  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.21 2.71 2.47 9.87 140 6  W   28 UVXY 2.32 3.40 2.81 8.94 27 4  W  
UVXY 1.45 2.87 2.57 9.71 1 10  W   28.5 UVXY 2.84 4.10 2.77 9.26 0 3  W  
UVXY 1.93 2.73 2.35 9.55 6 14  W   29 UVXY 3.60 4.45 3.21 9.58 0 23  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY1 0.00 0.83 0.01 0.00 0 191 NS   25 UVXY1 22.00 26.80 22.40 0.00 0 0 NS  
UVXY 3.70 4.95 3.95 11.89 225 903  S   25 UVXY 1.31 1.50 1.41 7.60 492 1004  S  
UVXY2 0.03 0.45 0.09 0.00 0 2040 NS   25 UVXY2 17.00 19.50 19.40 0.00 1 27 NS  
UVXY1 0.00 1.14 0.34 0.00 0 20 NS   26 UVXY1 23.00 27.80 0.00 0.00 0 0 NS  
UVXY2 0.00 0.45 0.60 0.00 0 269 NS   26 UVXY2 18.05 23.00 0.00 0.00 0 0 NS  
UVXY 3.10 4.30 3.56 11.55 426 456  S   26 UVXY 1.73 2.05 1.92 8.20 383 1022  S  
UVXY1 0.00 0.63 0.08 0.00 0 93 NS   27 UVXY1 24.00 28.80 0.00 0.00 0 0 NS  
UVXY2 0.00 3.70 0.32 0.00 0 136 NS   27 UVXY2 19.05 24.00 0.00 0.00 0 0 NS  
UVXY 3.00 3.35 3.16 11.22 941 2105  S   27 UVXY 2.54 2.70 2.61 8.80 657 595  S  
UVXY 2.60 3.30 2.85 10.90 726 1491  S   28 UVXY 3.25 4.45 3.32 9.42 198 690  S  
UVXY1 0.00 0.83 0.01 0.00 0 88 NS   28 UVXY1 25.00 29.80 25.75 0.00 0 0 NS  
UVXY2 0.00 0.45 0.25 0.00 20 698 NS   28 UVXY2 20.05 25.00 20.80 0.00 0 20 NS  
UVXY2 0.00 0.44 0.20 0.00 0 748 NS   29 UVXY2 21.05 26.00 0.00 0.00 0 0 NS  
UVXY1 0.00 1.14 0.06 0.00 0 50 NS   29 UVXY1 26.00 30.80 0.00 0.00 0 0 NS  
UVXY 2.40 3.30 2.54 10.60 667 1071  S   29 UVXY 3.25 5.00 4.00 10.05 257 954  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 5.35 9.50 7.54 20.99 41 127  S   25 UVXY 4.75 7.45 4.99 5.78 0 402  S  
UVXY2 0.00 0.78 0.78 0.00 25 313 NS   25 UVXY2 17.05 22.00 0.00 0.00 0 0 NS  
UVXY2 0.00 0.77 0.85 0.00 0 1 NS   26 UVXY2 18.05 23.00 0.00 0.00 0 0 NS  
UVXY 5.00 8.90 9.97 20.82 0 16  S   26 UVXY 4.00 8.40 5.42 6.11 0 12  S  
UVXY2 0.00 0.76 1.75 0.00 0 23 NS   27 UVXY2 21.05 24.00 0.00 0.00 0 0 NS  
UVXY 5.20 9.00 8.66 20.66 0 1  S   27 UVXY 4.50 9.00 6.66 6.45 1 77  S  
UVXY 4.50 8.50 6.55 20.51 1 22  S   28 UVXY 7.35 9.30 7.45 6.79 2 108  S  
UVXY2 0.00 0.75 0.50 0.00 0 167 NS   28 UVXY2 22.05 25.00 0.00 0.00 0 0 NS  
UVXY2 0.00 0.74 0.63 0.00 0 35 NS   29 UVXY2 21.05 26.00 0.00 0.00 0 0 NS  
UVXY 4.05 8.60 7.92 20.35 0 10  S   29 UVXY 6.00 8.70 7.80 7.13 0 183  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.