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

UVIX (UVIX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UVIX UVIX   1.577 2.491 11.89 0.52
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 1.18 1.80 1.40 0.00 767 949  S   10.5 UVIX 0.00 0.01 0.01 0.00 117 3365  S  
UVIX 0.52 1.05 0.89 0.00 1474 2468  S   11 UVIX 0.00 0.04 0.02 0.00 796 2253  S  
UVIX 0.31 0.70 0.31 0.00 1653 1166  S   11.5 UVIX 0.00 0.02 0.01 0.00 883 923  S  
UVIX 0.01 0.04 0.01 0.00 27491 22635  S   12 UVIX 0.06 0.20 0.10 0.00 514 597  S  
UVIX 0.00 0.01 0.01 0.00 628 1215  S   12.5 UVIX 0.09 1.59 0.58 0.00 182 247  S  
UVIX 0.00 0.02 0.01 0.00 1132 1540  S   13 UVIX 0.20 2.14 1.08 0.00 86 292  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 1.27 1.95 1.84 2.23 176 441  W   10.5 UVIX 0.29 0.35 0.33 0.82 501 1276  W  
UVIX 1.26 1.55 1.51 1.95 2185 2858  W   11 UVIX 0.48 0.71 0.55 1.04 404 687  W  
UVIX 0.92 1.35 1.16 1.69 939 187  W   11.5 UVIX 0.74 1.04 0.80 1.29 163 206  W  
UVIX 0.95 1.10 0.95 1.47 904 1551  W   12 UVIX 0.94 1.37 1.12 1.56 434 171  W  
UVIX 0.32 1.07 0.78 1.27 597 345  W   12.5 UVIX 1.39 1.73 1.39 1.86 92 135  W  
UVIX 0.64 1.44 0.73 1.09 413 210  W   13 UVIX 1.18 2.11 1.85 2.18 35 70  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 2.05 2.73 2.40 3.63 40 481  S   11 UVIX 1.46 1.80 1.65 2.43 20 253  S  
UVIX 1.75 2.29 2.08 3.24 256 775  S   12 UVIX 2.29 2.70 2.41 3.01 31 128  S  
UVIX 1.59 2.17 1.98 2.89 15 178  S   13 UVIX 0.60 3.25 3.15 3.63 501 526  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX1 0.00 4.80 2.00 0.00 0 2 NS   11 UVIX1 8.50 13.50 8.45 0.00 0 0 NS  
UVIX2 0.00 4.80 0.38 0.00 0 4 NS   11 UVIX2 7.50 12.50 0.00 0.00 0 0 NS  
UVIX 1.00 4.35 3.00 5.51 0 578  S   11 UVIX 2.40 3.85 2.80 3.05 5 99  S  
UVIX1 0.00 4.80 0.05 0.00 0 50 NS   12 UVIX1 9.50 14.50 9.30 0.00 0 0 NS  
UVIX 2.70 3.65 3.20 5.19 13 398  S   12 UVIX 3.50 6.00 3.63 3.59 1 149  S  
UVIX2 0.00 1.65 0.10 0.00 0 632 NS   12 UVIX2 8.50 13.50 7.70 0.00 0 20 NS  
UVIX2 0.00 0.43 0.35 0.00 0 6 NS   13 UVIX2 9.50 14.50 0.00 0.00 0 0 NS  
UVIX 2.39 3.40 2.40 4.90 0 285  S   13 UVIX 3.25 6.45 4.35 4.15 123 56  S  
UVIX1 0.00 4.80 2.53 0.00 0 70 NS   13 UVIX1 10.50 15.50 10.24 0.00 0 0 NS  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.