# UVIX 15-Jan-27 37 C Price and Volatility History

> Price, volume, open interest, and implied volatility history for UVIX Jan 15, 2027 37.00 Call.

Data as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| OCC Symbol | `UVIX  270115C00037000` |
| Underlying | UVIX |
| Expiration | Jan 15, 2027 |
| Type | Call |
| Strike | 37.00 |

Listed UVIX expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-07-16, 2027-09-17, 2028-01-21, 2028-03-17, 2028-06-16, 2029-01-19.

Change the view with query parameters: `optsym` (an OCC symbol), or `under`, `expiry` (YYYY-MM-DD), `strike` and `pc` (C or P) for the nearest listed contract; `from` and `to` (YYYY-MM-DD) for the history range. Example: `/quotes/option-prices.md?under=UVIX&expiry=2027-01-15&strike=37&pc=P`. The strikes of each expiration are on the [option chain](https://www.optionistics.com/quotes/stock-option-chains/UVIX.md).

Latest session (Nov 9, 2026): Theoretical Price 20.64, Delta 0.6501, Theta -0.0752, Gamma 0.0138, Vega 0.0598, Rho 0.0251.

## Price history

60 sessions from May 11, 2026 to Nov 9, 2026 (at most 60); stored history runs 2025-01-16 to 2026-11-09.

| Date | Bid | Ask | Last | Charted Price* | Volume | Open Int | Impl Vol | Delta | Stock |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 9.55 | 12.00 | 12.35 | 10.78 | 3 | 16 | 1.6740 | 0.6501 | 37.61 |
| Nov 6, 2026 | 19.50 | 23.55 | 17.10 | 21.53 | 0 | 17 | 1.7116 | 0.7958 | 51.69 |
| Nov 5, 2026 | 22.00 | 26.95 | 17.10 | 24.48 | 2 | 15 | 1.9480 | 0.8056 | 53.36 |
| Nov 4, 2026 | 6.65 | 8.40 | 13.33 | 7.53 | 0 | 15 | 1.5317 | 0.5719 | 33.11 |
| Nov 3, 2026 | 11.55 | 13.80 | 13.33 | 13.33 | 2 | 14 | 1.6367 | 0.6965 | 41.09 |
| Nov 2, 2026 | 12.05 | 14.60 | 16.50 | 13.33 | 0 | 14 | 1.4758 | 0.7074 | 42.48 |
| Oct 30, 2026 | 12.70 | 15.85 | 16.50 | 14.28 | 5 | 19 | 1.6225 | 0.7101 | 42.16 |
| Oct 29, 2026 | 7.05 | 10.40 | 11.07 | 8.73 | 0 | 19 | 1.4943 | 0.6051 | 34.91 |
| Oct 28, 2026 | 8.10 | 12.00 | 11.07 | 11.07 | 0 | 19 | 1.6941 | 0.6495 | 36.55 |
| Oct 27, 2026 | 10.25 | 11.40 | 11.07 | 11.07 | 10 | 9 | 1.5550 | 0.6554 | 37.82 |
| Oct 26, 2026 | 9.40 | 12.90 | 11.40 | 11.40 | 0 | 9 | 1.4896 | 0.6656 | 38.88 |
| Oct 23, 2026 | 12.00 | 14.30 | 11.40 | 13.15 | 0 | 9 | 1.5520 | 0.6923 | 40.56 |
| Oct 22, 2026 | 11.00 | 13.40 | 11.40 | 11.40 | 0 | 9 | 1.3792 | 0.6714 | 39.65 |
| Oct 21, 2026 | 7.20 | 11.25 | 11.40 | 9.23 | 0 | 9 | 1.4700 | 0.6157 | 35.22 |
| Oct 20, 2026 | 8.65 | 11.25 | 11.40 | 9.95 | 0 | 9 | 1.4693 | 0.6326 | 36.30 |
| Oct 19, 2026 | 8.60 | 11.40 | 11.40 | 10.00 | 4 | 5 | 1.4214 | 0.6362 | 36.80 |
| Oct 16, 2026 | 10.90 | 15.25 | 7.00 | 13.08 | 0 | 5 | 1.5740 | 0.6868 | 39.59 |
| Oct 15, 2026 | 6.60 | 9.15 | 7.00 | 7.00 | 0 | 5 | 1.1709 | 0.5690 | 34.32 |
| Oct 14, 2026 | 7.70 | 9.10 | 7.00 | 8.40 | 5 | 0 | 1.3115 | 0.6005 | 35.00 |
| Oct 13, 2026 | 5.00 | 9.15 | 0.50 | 7.08 | 0 | 0 | 1.2936 | 0.5612 | 32.84 |
| Oct 12, 2026 | 5.30 | 9.30 | 0.50 | 7.30 | 0 | 0 | 1.3147 | 0.5669 | 32.91 |
| Oct 9, 2026 | 5.90 | 9.80 | 0.50 | 7.85 | 0 | 0 | 1.2813 | 0.5847 | 34.02 |
| Oct 8, 2026 | 6.55 | 10.50 | 0.50 | 8.53 | 0 | 0 | 1.2831 | 0.6034 | 35.06 |
| Oct 7, 2026 | 6.20 | 10.10 | 0.50 | 8.15 | 0 | 0 | 1.3259 | 0.5900 | 33.85 |
| Oct 6, 2026 | 6.95 | 9.05 | 0.50 | 8.00 | 0 | 5 | 1.3400 | 0.5846 | 33.35 |
| Jun 30, 2026 | 0.00 | 2.43 | 0.50 | 0.50 | 0 | 5 | 2.3608 | 0.2955 | 3.09 |
| Jun 29, 2026 | 0.01 | 0.97 | 0.50 | 0.50 | 0 | 5 | 2.3008 | 0.2868 | 3.24 |
| Jun 26, 2026 | 0.00 | 2.44 | 0.50 | 0.50 | 0 | 5 | 2.1979 | 0.2732 | 3.50 |
| Jun 25, 2026 | 0.00 | 0.96 | 0.50 | 0.50 | 0 | 5 | 2.2019 | 0.2748 | 3.47 |
| Jun 24, 2026 | 0.00 | 2.45 | 0.50 | 0.50 | 0 | 5 | 2.1626 | 0.2695 | 3.58 |
| Jun 23, 2026 | 0.00 | 2.46 | 0.50 | 0.50 | 0 | 5 | 2.1423 | 0.2672 | 3.63 |
| Jun 22, 2026 | 0.00 | 1.22 | 0.50 | 0.50 | 0 | 5 | 2.2476 | 0.2848 | 3.28 |
| Jun 18, 2026 | 0.00 | 1.45 | 0.50 | 0.50 | 2 | 5 | 2.2192 | 0.2838 | 3.30 |
| Jun 17, 2026 | 0.00 | 2.41 | 0.65 | 0.65 | 0 | 5 | 2.2958 | 0.3275 | 3.55 |
| Jun 16, 2026 | 0.00 | 2.41 | 0.65 | 0.65 | 0 | 5 | 2.3887 | 0.3450 | 3.27 |
| Jun 15, 2026 | 0.01 | 2.41 | 0.65 | 0.65 | 0 | 5 | 2.3794 | 0.3443 | 3.28 |
| Jun 12, 2026 | 0.00 | 1.76 | 0.65 | 0.65 | 0 | 5 | 2.1964 | 0.3151 | 3.78 |
| Jun 11, 2026 | 0.00 | 2.65 | 0.65 | 0.65 | 0 | 5 | 2.0813 | 0.2967 | 4.17 |
| Jun 10, 2026 | 0.08 | 2.68 | 0.65 | 0.65 | 0 | 5 | 1.9691 | 0.2795 | 4.61 |
| Jun 9, 2026 | 0.00 | 2.60 | 0.65 | 0.65 | 0 | 5 | 2.0823 | 0.2985 | 4.13 |
| Jun 8, 2026 | 0.00 | 1.38 | 0.65 | 0.65 | 0 | 5 | 2.1101 | 0.3040 | 4.01 |
| Jun 5, 2026 | 0.11 | 0.92 | 0.65 | 0.65 | 0 | 5 | 2.0581 | 0.2978 | 4.15 |
| Jun 4, 2026 | 0.20 | 1.43 | 0.65 | 0.65 | 1 | 5 | 2.2023 | 0.3235 | 3.63 |
| Jun 3, 2026 | 0.00 | 2.63 | 0.60 | 0.60 | 0 | 5 | 2.0726 | 0.2927 | 3.89 |
| Jun 2, 2026 | 0.00 | 2.61 | 0.60 | 0.60 | 0 | 5 | 2.0652 | 0.2923 | 3.90 |
| Jun 1, 2026 | 0.00 | 2.63 | 0.60 | 0.60 | 0 | 5 | 2.0284 | 0.2869 | 4.02 |
| May 29, 2026 | 0.00 | 2.16 | 0.60 | 0.60 | 0 | 5 | 2.0662 | 0.2957 | 3.83 |
| May 28, 2026 | 0.11 | 0.99 | 0.60 | 0.60 | 4 | 7 | 2.0264 | 0.2898 | 3.96 |
| May 27, 2026 | 0.00 | 1.50 | 1.26 | 1.26 | 0 | 7 | 2.5149 | 0.4749 | 4.12 |
| May 26, 2026 | 0.00 | 1.75 | 1.26 | 1.26 | 0 | 7 | 2.4507 | 0.4633 | 4.29 |
| May 22, 2026 | 0.00 | 2.75 | 1.26 | 1.26 | 0 | 7 | 2.3291 | 0.4437 | 4.61 |
| May 21, 2026 | 0.00 | 2.75 | 1.26 | 1.26 | 0 | 7 | 2.3452 | 0.4479 | 4.54 |
| May 20, 2026 | 0.00 | 2.69 | 1.26 | 1.26 | 0 | 7 | 2.2562 | 0.4315 | 4.83 |
| May 19, 2026 | 0.00 | 2.83 | 1.26 | 1.26 | 0 | 7 | 2.1978 | 0.4213 | 5.03 |
| May 18, 2026 | 0.01 | 2.84 | 1.26 | 1.26 | 0 | 7 | 2.2169 | 0.4259 | 4.94 |
| May 15, 2026 | 0.00 | 1.95 | 1.26 | 1.26 | 0 | 7 | 2.1466 | 0.4152 | 5.16 |
| May 14, 2026 | 0.01 | 1.59 | 1.26 | 1.26 | 0 | 7 | 2.1597 | 0.4186 | 5.09 |
| May 13, 2026 | 0.00 | 2.38 | 1.26 | 1.26 | 0 | 7 | 2.1013 | 0.4084 | 5.31 |
| May 12, 2026 | 0.00 | 2.89 | 1.26 | 1.26 | 0 | 7 | 2.1358 | 0.4159 | 5.15 |
| May 11, 2026 | 0.00 | 2.80 | 1.26 | 1.26 | 0 | 7 | 2.0786 | 0.4058 | 5.37 |

\* Last Price is the last trade price; Charted Price the split between the bid and ask; Theoretical Price is derived using the historical volatility of the underlying stock or index. Note: Theoretical prices are used for option contracts on stocks that had large intra-day price swings, are new issues, are lightly traded, or are deep in the money or deep out of the money. Theoretical prices do not necessarily represent prices that may be available in an actual market. This chart is for informational purposes only and should not be used as the basis for any investment decision.

## More for UVIX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UVIX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UVIX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UVIX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UVIX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UVIX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UVIX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UVIX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UVIX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt