Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UVXY PROSHARES ULTRA VIX SHORT FUT   1.371 1.363 20.3 0.89

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.70 1.84 1.74 1.75 2259 1776  W   19 UVXY 0.36 0.52 0.44 0.45 4662 3356  W  
UVXY 1.44 1.57 1.41 1.43 1290 1390  W   19.5 UVXY 0.59 0.72 0.67 0.63 2699 1494  W  
UVXY 1.14 1.39 1.25 1.15 4821 4308  W   20 UVXY 0.90 1.06 0.98 0.85 3810 1216  W  
UVXY 1.02 1.26 1.11 0.91 1549 1041  W   20.5 UVXY 1.24 1.30 1.27 1.11 1092 395  W  
UVXY 0.90 0.98 0.98 0.71 8428 2879  W   21 UVXY 1.56 1.65 1.60 1.41 2183 1924  W  
UVXY 0.78 0.85 0.80 0.54 4014 1423  W   21.5 UVXY 1.95 2.13 2.02 1.74 847 369  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.26 2.50 2.25 2.49 338 511  W   19 UVXY 0.94 1.05 1.05 1.19 638 461  W  
UVXY 2.01 2.24 2.12 2.22 410 502  W   19.5 UVXY 1.26 1.49 1.31 1.41 405 834  W  
UVXY 1.75 2.09 1.96 1.96 902 1503  W   20 UVXY 1.55 1.77 1.67 1.66 625 1609  W  
UVXY 1.59 1.81 1.77 1.73 236 106  W   20.5 UVXY 1.91 2.08 2.00 1.93 138 112  W  
UVXY 1.55 1.66 1.59 1.53 1806 370  W   21 UVXY 2.26 2.46 2.38 2.22 299 261  W  
UVXY 1.41 1.61 1.59 1.34 414 68  W   21.5 UVXY 2.63 2.93 2.70 2.54 128 54  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.75 3.10 3.20 3.01 21 60  W   19 UVXY 1.52 1.69 1.67 1.70 78 39  W  
UVXY 2.58 2.94 3.18 2.75 58 113  W   19.5 UVXY 1.81 2.00 1.90 1.95 46 21  W  
UVXY 2.41 2.83 2.62 2.51 137 437  W   20 UVXY 2.10 2.33 2.08 2.21 26 130  W  
UVXY 2.15 2.48 2.38 2.29 54 45  W   20.5 UVXY 2.38 2.94 2.54 2.48 15 24  W  
UVXY 2.10 2.38 2.50 2.08 203 168  W   21 UVXY 2.86 3.05 2.71 2.78 125 32  W  
UVXY 2.00 2.39 2.44 1.89 266 55  W   21.5 UVXY 3.20 3.40 3.15 3.09 1 5  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 3.30 3.45 3.60 3.43 232 423  S   19 UVXY 2.02 2.18 2.02 2.12 120 770  S  
UVXY 3.05 3.30 3.60 3.18 6 0  S   19.5 UVXY 2.29 2.51 2.25 2.37 18 0  S  
UVXY 2.86 3.10 3.04 2.95 944 2142  S   20 UVXY 2.65 2.85 2.76 2.64 262 1917  S  
UVXY 2.74 2.98 2.90 2.73 95 0  S   20.5 UVXY 3.00 3.20 2.93 2.93 4 0  S  
UVXY 2.64 2.87 2.70 2.53 995 1064  S   21 UVXY 3.40 3.75 3.49 3.22 80 1129  S  
UVXY 2.52 2.78 2.56 2.34 224 0  S   21.5 UVXY 3.75 4.00 3.85 3.53 14 0  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 3.40 3.85 4.10 3.79 25 110  W   19 UVXY 2.34 2.58 2.32 2.48 32 70  W  
UVXY 3.40 3.70 3.95 3.55 6 31  W   19.5 UVXY 2.58 3.00 3.20 2.74 0 6  W  
UVXY 3.30 3.70 3.80 3.33 49 72  W   20 UVXY 2.89 3.35 2.90 3.02 8 109  W  
UVXY 2.96 3.60 3.50 3.12 93 70  W   20.5 UVXY 3.40 3.60 3.55 3.30 16 1035  W  
UVXY 2.91 3.30 3.74 2.92 161 34  W   21 UVXY 3.75 4.05 3.62 3.60 33 46  W  
UVXY 2.74 3.15 3.30 2.73 6 50  W   21.5 UVXY 4.15 4.45 4.98 3.92 0 2  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.00 4.25 4.35 4.12 6 51  W   19 UVXY 2.65 3.25 2.70 2.80 22 75  W  
UVXY 3.60 4.15 4.80 3.89 1 23  W   19.5 UVXY 3.10 3.35 3.70 3.07 0 39  W  
UVXY 3.30 4.15 3.80 3.67 106 421  W   20 UVXY 3.40 3.60 3.30 3.35 67 122  W  
UVXY 3.50 3.85 4.11 3.46 52 80  W   20.5 UVXY 3.80 4.05 3.65 3.64 15 1213  W  
UVXY 3.05 3.70 4.14 3.26 22 149  W   21 UVXY 4.20 4.45 4.18 3.94 22 1542  W  
UVXY 3.25 3.65 3.68 3.08 263 478  W   21.5 UVXY 4.55 4.90 4.42 4.25 4 1100  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 5.30 5.50 5.80 4.94 25 103  S   19 UVXY 4.00 4.35 4.10 3.60 57 14  S  
UVXY 5.05 5.30 5.20 4.52 161 258  S   20 UVXY 4.80 5.05 4.70 4.17 48 25  S  
UVXY 4.70 5.10 4.90 4.14 65 27  S   21 UVXY 5.55 5.80 5.45 4.79 11 0  S  



Data Provided by HistoricalOptionData.com
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.