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   0.905 0.877 10.69 -0.21

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.01 1.26 1.15 0.00 55 35  W   9.5 UVXY 0.00 0.01 0.01 0.00 3 1994  W  
UVXY 0.56 0.89 0.67 0.00 1414 2766  W   10 UVXY 0.00 0.01 0.01 0.00 126 3454  W  
UVXY 0.13 0.24 0.24 0.00 3074 1738  W   10.5 UVXY 0.00 0.01 0.01 0.00 2676 5253  W  
UVXY 0.00 0.01 0.01 0.00 9326 8587  W   11 UVXY 0.25 0.40 0.31 0.00 4875 3234  W  
UVXY 0.00 0.01 0.01 0.00 5 4768  W   11.5 UVXY 0.72 0.87 0.87 0.00 1876 2670  W  
UVXY 0.00 0.01 0.01 0.00 716 7081  W   12 UVXY 1.24 1.40 1.32 0.00 959 1213  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.05 1.69 1.23 1.28 108 199  S   9.5 UVXY 0.04 0.07 0.05 0.08 651 690  S  
UVXY 0.82 0.91 0.90 0.89 1463 14487  S   10 UVXY 0.14 0.20 0.16 0.20 1920 23347  S  
UVXY 0.56 0.62 0.56 0.58 1522 2207  S   10.5 UVXY 0.33 0.39 0.37 0.38 2332 1964  S  
UVXY 0.37 0.39 0.38 0.35 4704 3619  S   11 UVXY 0.63 0.72 0.66 0.65 1918 14557  S  
UVXY 0.22 0.30 0.25 0.19 1934 3099  S   11.5 UVXY 0.80 1.25 1.07 1.00 274 930  S  
UVXY 0.19 0.22 0.19 0.10 4078 16857  S   12 UVXY 1.31 1.69 1.49 1.41 1024 12902  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.09 1.84 1.42 1.44 63 65  W   9.5 UVXY 0.21 0.27 0.21 0.23 67 626  W  
UVXY 1.00 1.20 1.10 1.09 483 786  W   10 UVXY 0.32 0.43 0.41 0.38 241 748  W  
UVXY 0.74 1.10 0.86 0.81 296 463  W   10.5 UVXY 0.45 0.72 0.69 0.60 540 383  W  
UVXY 0.65 0.76 0.68 0.58 929 1139  W   11 UVXY 0.00 3.40 1.00 0.87 264 643  W  
UVXY 0.53 0.59 0.53 0.40 256 819  W   11.5 UVXY 0.00 1.50 1.28 1.19 38 212  W  
UVXY 0.40 0.46 0.44 0.27 1122 1997  W   12 UVXY 0.15 2.13 1.76 1.56 299 666  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.57 1.71 1.64 1.58 8 37  W   9.5 UVXY 0.41 0.50 0.45 0.35 83 228  W  
UVXY 1.25 1.40 1.38 1.26 14 81  W   10 UVXY 0.64 0.92 0.66 0.53 55 619  W  
UVXY 0.99 1.23 1.13 0.99 66 94  W   10.5 UVXY 0.81 0.96 0.92 0.75 153 363  W  
UVXY 0.91 0.96 0.95 0.76 2805 1360  W   11 UVXY 0.00 1.65 1.17 1.02 233 285  W  
UVXY 0.73 1.11 0.82 0.58 50 160  W   11.5 UVXY 1.54 1.67 1.55 1.33 44 496  W  
UVXY 0.60 0.74 0.70 0.43 245 236  W   12 UVXY 1.96 2.29 2.00 1.68 27 39  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.69 1.87 4.45 1.72 0 5  W   9.5 UVXY 0.60 0.65 0.60 0.45 16 240  W  
UVXY 1.43 1.84 1.52 1.41 45 32  W   10 UVXY 0.84 0.90 0.86 0.64 89 30  W  
UVXY 1.29 1.39 1.47 1.15 39 327  W   10.5 UVXY 1.14 1.48 1.16 0.87 41 385  W  
UVXY 1.12 1.47 1.16 0.92 80 177  W   11 UVXY 1.29 1.66 1.37 1.14 24 47  W  
UVXY 1.00 1.15 1.00 0.73 11 667  W   11.5 UVXY 0.00 1.86 1.71 1.44 0 2  W  
UVXY 0.77 0.90 1.00 0.57 50 184  W   12 UVXY 1.91 2.53 1.98 1.78 0 66  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.60 1.76 1.76 1.56 275 4144  S   10 UVXY 0.97 1.16 1.02 0.73 476 30428  S  
UVXY 1.32 1.38 1.33 1.07 548 2842  S   11 UVXY 1.47 1.68 1.59 1.23 175 5111  S  
UVXY 1.00 1.07 1.04 0.71 637 24771  S   12 UVXY 2.29 2.39 2.31 1.86 105 22380  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.03 2.14 2.00 1.98 0 35  W   9.5 UVXY 0.87 1.21 0.87 0.60 9 21  W  
UVXY 1.78 2.19 1.81 1.69 21 97  W   10 UVXY 1.14 1.33 1.13 0.80 220 6  W  
UVXY 1.56 1.71 1.65 1.43 14 34  W   10.5 UVXY 1.42 1.61 1.36 1.04 41 20  W  
UVXY 1.35 1.57 1.43 1.21 10 83  W   11 UVXY 1.76 2.11 1.72 1.30 63 19  W  
UVXY 0.87 1.42 1.46 1.01 10 166  W   11.5 UVXY 2.10 2.17 1.84 1.59 0 25  W  
UVXY 1.06 1.41 1.18 0.84 5 60  W   12 UVXY 2.42 2.81 2.18 1.92 0 47  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.86 2.24 0.00 2.11 0 0  W   9.5 UVXY 0.00 1.09 0.00 0.66 0 0  W  
UVXY 1.77 2.30 2.05 1.82 49 7  W   10 UVXY 1.25 1.33 1.25 0.87 17 0  W  
UVXY 1.69 2.10 2.05 1.57 0 3  W   10.5 UVXY 1.56 1.64 1.55 1.10 4 0  W  
UVXY 1.56 1.64 1.59 1.34 438 21  W   11 UVXY 1.87 1.97 1.87 1.36 25 5  W  
UVXY 1.36 1.54 1.61 1.15 13 0  W   11.5 UVXY 2.21 2.32 0.00 1.65 0 0  W  
UVXY 1.26 1.34 1.32 0.97 442 0  W   12 UVXY 0.35 2.68 2.52 1.96 20 0  W  



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.