UVIX Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

37.57

Change

-0.04

Open

40.46

Previous

37.61

High

41.10

Low

37.02

Bid

-

Ask

-

Volume

2,747,752

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Jan 15, 2025

Impl Vol

163.9%

Hist Vol

327.7%

Opt Volume

10,160

Open Int

178,186

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261113C00036500	2.20	3.85	2.61	4.14	28	30	W	36.50	UVIX 261113P00036500	0.92	2.07	1.09	3.06	3	66	W
UVIX 261113C00037000	1.90	3.40	2.50	3.89	10	115	W	37.00	UVIX 261113P00037000	1.07	2.30	1.32	3.32	36	66	W
UVIX 261113C00037500	1.80	3.80	2.25	3.66	108	123	W	37.50	UVIX 261113P00037500	1.96	2.59	2.04	3.59	52	160	W
UVIX 261113C00038000	1.77	2.50	2.50	3.44	41	176	W	38.00	UVIX 261113P00038000	2.25	3.10	1.80	3.86	4	270	W
UVIX 261113C00038500	1.50	2.81	2.49	3.23	26	601	W	38.50	UVIX 261113P00038500	2.56	3.50	2.40	4.15	19	66	W
UVIX 261113C00039000	1.30	2.28	2.24	3.03	36	202	W	39.00	UVIX 261113P00039000	2.81	3.85	2.81	4.45	41	17	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261120C00036500	3.90	5.45	8.11	8.10	0	334	S	36.50	UVIX 261120P00036500	2.55	3.65	2.48	6.95	4	7	S
UVIX 261120C00037000	3.55	5.15	4.13	7.89	5	163	S	37.00	UVIX 261120P00037000	2.57	5.05	2.93	7.24	10	354	S
UVIX 261120C00037500	3.10	5.25	5.56	7.69	1	14	S	37.50	UVIX 261120P00037500	2.73	5.00	3.51	7.53	0	157	S
UVIX 261120C00038000	3.35	4.75	3.80	7.49	6	329	S	38.00	UVIX 261120P00038000	3.30	5.80	3.53	7.83	11	833	S
UVIX 261120C00038500	3.15	4.95	5.45	7.30	31	24	S	38.50	UVIX 261120P00038500	3.60	5.20	3.58	8.14	0	8	S
UVIX 261120C00039000	2.75	5.05	5.20	7.11	2	487	S	39.00	UVIX 261120P00039000	3.55	5.50	4.90	8.45	12	309	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261127C00036500	4.15	6.90	7.01	10.59	2	96	W	36.50	UVIX 261127P00036500	3.30	4.70	3.67	9.25	0	114	W
UVIX 261127C00037000	4.35	6.55	5.85	10.40	0	80	W	37.00	UVIX 261127P00037000	3.50	5.45	3.68	9.55	0	9	W
UVIX 261127C00037500	4.30	6.35	6.22	10.21	7	1,113	W	37.50	UVIX 261127P00037500	3.30	5.65	4.13	9.86	0	282	W
UVIX 261127C00038000	4.30	6.65	5.38	10.03	0	50	W	38.00	UVIX 261127P00038000	4.15	6.15	4.45	10.18	2	149	W
UVIX 261127C00038500	4.15	5.85	14.92	9.85	0	464	W	38.50	UVIX 261127P00038500	4.50	6.10	4.35	10.50	0	1	W
UVIX 261127C00039000	3.60	6.25	5.35	9.68	1	833	W	39.00	UVIX 261127P00039000	4.80	6.95	5.77	10.82	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261204C00036500	5.80	7.55	7.22	12.56	0	1	W	36.50	UVIX 261204P00036500	4.10	5.90	4.49	10.93	0	1	W
UVIX 261204C00037000	5.00	7.90	15.35	12.38	0	7	W	37.00	UVIX 261204P00037000	4.75	6.20	5.05	11.25	0	4	W
UVIX 261204C00037500	5.15	7.45	14.16	12.21	0	1	W	37.50	UVIX 261204P00037500	4.95	7.15	7.45	11.57	0	0	W
UVIX 261204C00038000	5.20	7.60	7.69	12.04	18	182	W	38.00	UVIX 261204P00038000	4.90	7.15	5.55	11.89	0	57	W
UVIX 261204C00038500	5.00	7.60	7.07	11.87	2	6	W	38.50	UVIX 261204P00038500	5.30	7.45	6.53	12.22	0	3	W
UVIX 261204C00039000	4.40	6.90	14.37	11.71	0	769	W	39.00	UVIX 261204P00039000	6.05	7.70	7.00	12.54	3	18	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261211C00036500	6.20	8.55	7.35	14.24	0	2	W	36.50	UVIX 261211P00036500	4.85	6.85	5.30	12.23	2	242	W
UVIX 261211C00037000	6.30	8.40	16.26	14.08	0	4	W	37.00	UVIX 261211P00037000	5.20	7.40	5.20	12.55	4	25	W
UVIX 261211C00037500	6.25	7.90	7.71	13.92	1	50	W	37.50	UVIX 261211P00037500	5.35	7.55	6.95	12.88	2	595	W
UVIX 261211C00038000	6.10	7.50	14.12	13.76	0	78	W	38.00	UVIX 261211P00038000	5.80	7.90	7.28	13.20	0	78	W
UVIX 261211C00038500	5.70	7.45	4.95	13.60	0	122	W	38.50	UVIX 261211P00038500	6.15	8.25	6.86	13.53	2	200	W
UVIX 261211C00039000	5.90	8.10	15.60	13.45	0	382	W	39.00	UVIX 261211P00039000	6.30	8.85	7.74	13.87	0	207	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261218C00035000	8.20	9.70	9.32	16.21	10	240	S	35.00	UVIX 261218P00035000	5.50	7.15	5.70	12.28	4	1,413	S
UVIX 261218C00036000	7.45	9.40	8.82	15.89	2	119	S	36.00	UVIX 261218P00036000	6.10	7.70	6.42	12.92	6	55	S
UVIX 261218C00037000	7.40	10.10	17.05	15.58	0	355	S	37.00	UVIX 261218P00037000	6.30	8.15	6.82	13.57	0	25	S
UVIX 261218C00038000	7.25	8.70	8.32	15.28	10	121	S	38.00	UVIX 261218P00038000	7.20	8.90	8.25	14.22	0	37	S
UVIX 261218C00039000	7.05	9.10	17.00	14.98	0	786	S	39.00	UVIX 261218P00039000	8.50	10.05	9.25	14.89	15	12	S
UVIX 261218C00040000	6.70	8.10	7.14	14.70	33	742	S	40.00	UVIX 261218P00040000	9.25	10.40	9.82	15.57	13	251	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 261224C00036500	7.70	10.30	5.85	16.90	0	0	W	36.50	UVIX 261224P00036500	6.10	8.40	6.98	13.92	0	202	W
UVIX 261224C00037000	7.55	10.30	19.92	16.76	0	338	W	37.00	UVIX 261224P00037000	6.50	8.95	8.11	14.25	0	5	W
UVIX 261224C00037500	7.65	10.20	8.27	16.61	0	3	W	37.50	UVIX 261224P00037500	6.90	9.15	7.67	14.58	4	297	W
UVIX 261224C00038000	7.40	10.05	8.40	16.47	1	6	W	38.00	UVIX 261224P00038000	7.45	9.35	8.40	14.91	1	9	W
UVIX 261224C00038500	7.05	9.90	8.44	16.33	0	9	W	38.50	UVIX 261224P00038500	7.50	10.05	8.27	15.24	6	49	W
UVIX 261224C00040000	6.75	8.95	9.07	15.91	0	31	W	40.00	UVIX 261224P00040000	9.00	10.85	10.20	16.25	7	315	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVIX 270115C00035000	10.45	12.95	11.85	20.95	0	97	S	35.00	UVIX 270115P00035000	7.50	9.00	7.70	14.33	9	201	S
UVIX 270115C00036000	9.90	11.90	15.68	20.70	0	6	S	36.00	UVIX 270115P00036000	7.70	9.70	8.12	14.96	0	5	S
UVIX 270115C00037000	9.55	12.35	12.35	20.45	0	19	S	37.00	UVIX 270115P00037000	8.25	11.20	8.95	15.60	0	81	S
UVIX 270115C00038000	9.45	11.30	21.90	20.21	0	29	S	38.00	UVIX 270115P00038000	9.45	11.10	9.70	16.24	4	23	S
UVIX 270115C00039000	9.15	11.70	12.65	19.97	0	8	S	39.00	UVIX 270115P00039000	10.10	12.35	10.62	16.89	0	16	S
UVIX 270115C00040000	9.05	11.20	10.58	19.74	6	266	S	40.00	UVIX 270115P00040000	10.60	12.85	11.10	17.54	0	285	S

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