Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UVIX UVIX   1.000 2.467 5.95 -0.21

 
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  
UVIX 0.45 2.21 1.39 0.00 2 0  S   4.5 UVIX 0.00 0.01 0.01 0.00 1 247  S  
UVIX2 0.00 1.51 0.15 0.00 0 63 NS   5 UVIX2 3.75 7.00 4.40 0.00 0 53 NS  
UVIX1 0.00 0.41 1.65 0.00 0 55 NS   5 UVIX1 2.50 7.50 3.50 0.00 0 0 NS  
UVIX 0.01 1.94 0.90 0.00 15 47  S   5 UVIX 0.00 0.01 0.01 0.00 366 1245  S  
UVIX 0.20 1.00 0.40 0.00 855 782  S   5.5 UVIX 0.00 0.01 0.01 0.00 8 1744  S  
UVIX 0.00 0.02 0.02 0.00 4786 6759  S   6 UVIX 0.03 0.15 0.06 0.00 1597 1818  S  
UVIX1 0.00 0.41 0.05 0.00 0 45 NS   6 UVIX1 3.50 8.50 5.90 0.00 0 1 NS  
UVIX2 0.00 1.51 0.10 0.00 0 142 NS   6 UVIX2 4.75 8.00 4.88 0.00 0 6 NS  
UVIX 0.00 0.01 0.01 0.00 1902 3822  S   6.5 UVIX 0.16 0.78 0.55 0.00 289 404  S  
UVIX 0.00 0.01 0.01 0.00 192 2458  S   7 UVIX 0.95 2.00 1.11 0.00 192 284  S  
UVIX2 0.00 0.01 0.10 0.00 0 73 NS   7 UVIX2 4.00 9.00 6.48 0.00 0 0 NS  
UVIX1 0.00 5.00 1.00 0.00 0 3 NS   7 UVIX1 4.50 9.50 6.20 0.00 0 0 NS  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 1.18 2.44 1.60 1.62 0 15  Q   4.5 UVIX 0.00 0.15 0.01 0.17 0 86  Q  
UVIX 0.68 1.03 0.89 1.27 178 51  Q   5 UVIX 0.00 0.03 0.02 0.31 98 228  Q  
UVIX 0.50 0.73 0.50 0.97 203 571  Q   5.5 UVIX 0.07 0.11 0.08 0.51 173 549  Q  
UVIX 0.23 0.27 0.27 0.73 2380 3622  Q   6 UVIX 0.31 0.36 0.34 0.77 1486 917  Q  
UVIX 0.12 0.16 0.15 0.54 1847 3842  Q   6.5 UVIX 0.59 0.74 0.74 1.08 422 489  Q  
UVIX 0.07 0.10 0.10 0.40 985 971  Q   7 UVIX 1.16 1.22 1.21 1.44 1760 973  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 0.92 1.21 1.05 2.03 79 132  S   5 UVIX 0.20 0.24 0.23 0.93 44 818  S  
UVIX 0.62 0.69 0.62 1.61 57 394  S   6 UVIX 0.70 0.85 0.78 1.49 229 1360  S  
UVIX 0.41 0.45 0.41 1.28 23 410  S   7 UVIX 1.41 1.61 1.54 2.13 225 757  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 1.26 1.62 1.40 2.75 14 503  S   5 UVIX 0.42 0.67 0.63 1.23 608 212  S  
UVIX 1.06 1.15 1.34 2.40 3 166  S   6 UVIX 1.13 1.33 1.29 1.77 15 186  S  
UVIX 0.65 1.08 0.87 2.11 21 627  S   7 UVIX 1.90 2.11 2.10 2.36 67 459  S  


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


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.