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

Quote for UVXY (PROSHARES ULTRA VIX SHORT FUT)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 UVXY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

30.36 

 PROSHARES ULTRA VIX SHORT FUT       CHANGE

-0.01 

 HIGH 30.91   LOW 28.84   DIVIDEND DATE 2015-05-14 
 OPEN 28.93   CLOSE 30.37   DIVIDEND AMOUNT 1.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 21,441,968   SPLIT DATE  2017-07-14   DATE/TIME: 2020-07-06 
 OPTION VOLUME 47073   IMPLIED VOLATILITY 1.44   HISTORICAL VOL  1.40 
Data used in the screeners below are delayed from June 12, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 UVXY  40.46    UVXY  Jun 19 '20  40.00  6.20  5.74  14.19%    2.70  1
 UVXY  40.46    UVXY  Jun 19 '20  41.00  5.65  5.65  13.96%    2.64  1
 UVXY  40.46    UVXY  Jun 19 '20  41.50  5.34  5.34  13.20%    2.60  1
 UVXY  40.46    UVXY  Jun 19 '20  40.50  5.75  5.75  14.21%    2.59  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 UVXY  Jun 19 '20  41.00   C  5.65    UVXY  Jun 19 '20  41.00   P  6.00    11.65  0.54
 UVXY  Jun 19 '20  40.50   C  5.75    UVXY  Jun 19 '20  40.50   P  5.80    11.55  0.04
 UVXY  Jun 19 '20  39.50   C  5.95    UVXY  Jun 19 '20  39.50   P  5.45    11.40  0.96
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jun 19 '20  40.00   P  5.24    11.44  0.46
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 UVXY  Jul 17 '20  41.00   P  10.88    UVXY  Jul 17 '20  39.00   P  8.50    2.38  2.00
 UVXY  Jun 19 '20  40.50   P  5.80    UVXY  Jun 19 '20  40.00   P  5.24    0.56  0.50
 UVXY  Dec 18 '20  41.00   P  19.95    UVXY  Dec 18 '20  40.00   P  18.20    1.75  1.00
 UVXY  Jun 19 '20  41.50   P  6.32    UVXY  Jun 19 '20  40.00   P  5.24    1.08  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jun 19 '20  40.50   C  5.75    0.45  0.50
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jun 19 '20  41.50   C  5.34    0.86  1.50
 UVXY  Jul 17 '20  39.00   C  10.95    UVXY  Jul 17 '20  40.00   C  10.11    0.84  1.00
 UVXY  Jun 19 '20  39.00   C  6.35    UVXY  Jun 19 '20  39.50   C  5.95    0.40  0.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UVXY  Jun 19 '20  41.00   C  5.65    UVXY  Jun 19 '20  39.50   C  5.95    -0.30  1.50
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jun 19 '20  39.00   C  6.35    -0.15  1.00
 UVXY  Jun 19 '20  41.50   C  5.34    UVXY  Jun 19 '20  39.50   C  5.95    -0.61  2.00
 UVXY  Jun 19 '20  40.50   C  5.75    UVXY  Jun 19 '20  39.50   C  5.95    -0.20  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 UVXY  Jun 19 '20  39.00   P  5.00    UVXY  Jun 19 '20  40.00   P  5.24    -0.24  1.00
 UVXY  Jun 19 '20  39.50   P  5.45    UVXY  Jun 19 '20  41.00   P  6.00    -0.55  1.50
 UVXY  Jun 19 '20  39.50   P  5.45    UVXY  Jun 19 '20  41.50   P  6.32    -0.87  2.00
 UVXY  Jun 19 '20  39.50   P  5.45    UVXY  Jun 19 '20  40.50   P  5.80    -0.35  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jun 17 '22  40.00   C  25.79    -19.59  24
 UVXY  Jun 19 '20  40.00   C  6.20    UVXY  Jan 21 '22  40.00   C  23.68    -17.48  19
 UVXY  Jun 19 '20  41.00   C  5.65    UVXY  Jan 21 '22  41.00   C  23.20    -17.55  19
 UVXY  Jun 19 '20  41.00   C  5.65    UVXY  Jun 17 '22  41.00   C  25.50    -19.85  24
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 UVXY  Jun 19 '20  39.00   P  5.00    UVXY  Jun 18 '21  39.00   P  19.50    -14.50  12
 UVXY  Jun 19 '20  39.00   P  5.00    UVXY  Jan 21 '22  39.00   P  25.00    -20.00  19
 UVXY  Jun 19 '20  41.00   P  6.00    UVXY  Jan 21 '22  41.00   P  25.98    -19.98  19
 UVXY  Jun 19 '20  41.00   P  6.00    UVXY  Jun 18 '21  41.00   P  22.00    -16.00  12
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.