# UVIX (UVIX) Option Chains

> UVIX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## UVIX quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 37.57.

All 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.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/UVIX.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261113C00036500 | 2.20 | 3.85 | 2.61 | 4.14 | 28 | 30 | 151.70% | 0.6098 | -0.3305 | 0.0131 | 0.0743 | 0.0017 | W |
| 37.00 | UVIX 261113C00037000 | 1.90 | 3.40 | 2.50 | 3.89 | 10 | 115 | 163.54% | 0.5704 | -0.3646 | 0.0134 | 0.0705 | 0.0016 | W |
| 37.50 | UVIX 261113C00037500 | 1.80 | 3.80 | 2.25 | 3.66 | 108 | 123 | 163.29% | 0.5345 | -0.3684 | 0.0135 | 0.0715 | 0.0015 | W |
| 38.00 | UVIX 261113C00038000 | 1.77 | 2.50 | 2.50 | 3.44 | 41 | 176 | 171.67% | 0.5019 | -0.3888 | 0.0136 | 0.0682 | 0.0014 | W |
| 38.50 | UVIX 261113C00038500 | 1.50 | 2.81 | 2.49 | 3.23 | 26 | 601 | 213.44% | 0.4882 | -0.4832 | 0.0136 | 0.0549 | 0.0013 | W |
| 39.00 | UVIX 261113C00039000 | 1.30 | 2.28 | 2.24 | 3.03 | 36 | 202 | 209.70% | 0.4596 | -0.4725 | 0.0135 | 0.0556 | 0.0012 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261113P00036500 | 0.92 | 2.07 | 1.09 | 3.06 | 3 | 66 | 117.07% | -0.3725 | -0.2515 | 0.0129 | 0.0949 | -0.0012 | W |
| 37.00 | UVIX 261113P00037000 | 1.07 | 2.30 | 1.32 | 3.32 | 36 | 66 | 117.88% | -0.4221 | -0.2618 | 0.0133 | 0.0975 | -0.0014 | W |
| 37.50 | UVIX 261113P00037500 | 1.96 | 2.59 | 2.04 | 3.59 | 52 | 160 | 152.96% | -0.4670 | -0.3452 | 0.0135 | 0.0763 | -0.0016 | W |
| 38.00 | UVIX 261113P00038000 | 2.25 | 3.10 | 1.80 | 3.86 | 4 | 270 | 179.77% | -0.4953 | -0.4071 | 0.0136 | 0.0651 | -0.0017 | W |
| 38.50 | UVIX 261113P00038500 | 2.56 | 3.50 | 2.40 | 4.15 | 19 | 66 | 184.72% | -0.5248 | -0.4175 | 0.0136 | 0.0633 | -0.0019 | W |
| 39.00 | UVIX 261113P00039000 | 2.81 | 3.85 | 2.81 | 4.45 | 41 | 17 | 184.50% | -0.5555 | -0.4138 | 0.0135 | 0.0629 | -0.0020 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261120C00036500 | 3.90 | 5.45 | 8.11 | 8.10 | 0 | 334 | 168.92% | 0.5961 | -0.2035 | 0.0241 | 0.0369 | 0.0049 | S |
| 37.00 | UVIX 261120C00037000 | 3.55 | 5.15 | 4.13 | 7.89 | 5 | 163 | 156.31% | 0.5748 | -0.1906 | 0.0244 | 0.0403 | 0.0048 | S |
| 37.50 | UVIX 261120C00037500 | 3.10 | 5.25 | 5.56 | 7.69 | 1 | 14 | 167.54% | 0.5579 | -0.2057 | 0.0245 | 0.0379 | 0.0046 | S |
| 38.00 | UVIX 261120C00038000 | 3.35 | 4.75 | 3.80 | 7.49 | 6 | 329 | 161.23% | 0.5362 | -0.1992 | 0.0247 | 0.0396 | 0.0045 | S |
| 38.50 | UVIX 261120C00038500 | 3.15 | 4.95 | 5.45 | 7.30 | 31 | 24 | 179.81% | 0.5266 | -0.2226 | 0.0248 | 0.0356 | 0.0043 | S |
| 39.00 | UVIX 261120C00039000 | 2.75 | 5.05 | 5.20 | 7.11 | 2 | 487 | 181.83% | 0.5106 | -0.2255 | 0.0248 | 0.0353 | 0.0042 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261120P00036500 | 2.55 | 3.65 | 2.48 | 6.95 | 4 | 7 | 148.01% | -0.4050 | -0.1783 | 0.0241 | 0.0421 | -0.0050 | S |
| 37.00 | UVIX 261120P00037000 | 2.57 | 5.05 | 2.93 | 7.24 | 10 | 354 | 130.53% | -0.4290 | -0.1593 | 0.0244 | 0.0484 | -0.0052 | S |
| 37.50 | UVIX 261120P00037500 | 2.73 | 5.00 | 3.51 | 7.53 | 0 | 157 | 143.38% | -0.4496 | -0.1764 | 0.0246 | 0.0444 | -0.0056 | S |
| 38.00 | UVIX 261120P00038000 | 3.30 | 5.80 | 3.53 | 7.83 | 11 | 833 | 132.97% | -0.4767 | -0.1646 | 0.0248 | 0.0482 | -0.0059 | S |
| 38.50 | UVIX 261120P00038500 | 3.60 | 5.20 | 3.58 | 8.14 | 0 | 8 | 156.45% | -0.4860 | -0.1939 | 0.0248 | 0.0410 | -0.0062 | S |
| 39.00 | UVIX 261120P00039000 | 3.55 | 5.50 | 4.90 | 8.45 | 12 | 309 | 164.54% | -0.5004 | -0.2041 | 0.0248 | 0.0390 | -0.0065 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261127C00036500 | 4.15 | 6.90 | 7.01 | 10.59 | 2 | 96 | 156.63% | 0.6006 | -0.1444 | 0.0313 | 0.0304 | 0.0079 | W |
| 37.00 | UVIX 261127C00037000 | 4.35 | 6.55 | 5.85 | 10.40 | 0 | 80 | 174.19% | 0.5906 | -0.1616 | 0.0315 | 0.0275 | 0.0076 | W |
| 37.50 | UVIX 261127C00037500 | 4.30 | 6.35 | 6.22 | 10.21 | 7 | 1,113 | 192.73% | 0.5842 | -0.1794 | 0.0316 | 0.0250 | 0.0073 | W |
| 38.00 | UVIX 261127C00038000 | 4.30 | 6.65 | 5.38 | 10.03 | 0 | 50 | 172.86% | 0.5621 | -0.1626 | 0.0320 | 0.0281 | 0.0073 | W |
| 38.50 | UVIX 261127C00038500 | 4.15 | 5.85 | 14.92 | 9.85 | 0 | 464 | 167.37% | 0.5451 | -0.1583 | 0.0321 | 0.0292 | 0.0072 | W |
| 39.00 | UVIX 261127C00039000 | 3.60 | 6.25 | 5.35 | 9.68 | 1 | 833 | 184.37% | 0.5420 | -0.1746 | 0.0322 | 0.0265 | 0.0070 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261127P00036500 | 3.30 | 4.70 | 3.67 | 9.25 | 0 | 114 | 131.69% | -0.4036 | -0.1216 | 0.0314 | 0.0363 | -0.0088 | W |
| 37.00 | UVIX 261127P00037000 | 3.50 | 5.45 | 3.68 | 9.55 | 0 | 9 | 123.73% | -0.4243 | -0.1155 | 0.0318 | 0.0390 | -0.0091 | W |
| 37.50 | UVIX 261127P00037500 | 3.30 | 5.65 | 4.13 | 9.86 | 0 | 282 | 129.35% | -0.4418 | -0.1217 | 0.0320 | 0.0376 | -0.0097 | W |
| 38.00 | UVIX 261127P00038000 | 4.15 | 6.15 | 4.45 | 10.18 | 2 | 149 | 130.56% | -0.4599 | -0.1235 | 0.0322 | 0.0375 | -0.0101 | W |
| 38.50 | UVIX 261127P00038500 | 4.50 | 6.10 | 4.35 | 10.50 | 0 | 1 | 147.90% | -0.4669 | -0.1402 | 0.0322 | 0.0332 | -0.0106 | W |
| 39.00 | UVIX 261127P00039000 | 4.80 | 6.95 | 5.77 | 10.82 | 0 | 1 | 153.15% | -0.4791 | -0.1454 | 0.0323 | 0.0321 | -0.0111 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261204C00036500 | 5.80 | 7.55 | 7.22 | 12.56 | 0 | 1 | 177.55% | 0.6148 | -0.1365 | 0.0368 | 0.0224 | 0.0104 | W |
| 37.00 | UVIX 261204C00037000 | 5.00 | 7.90 | 15.35 | 12.38 | 0 | 7 | 162.63% | 0.5971 | -0.1265 | 0.0373 | 0.0247 | 0.0105 | W |
| 37.50 | UVIX 261204C00037500 | 5.15 | 7.45 | 14.16 | 12.21 | 0 | 1 | 164.30% | 0.5854 | -0.1287 | 0.0376 | 0.0246 | 0.0103 | W |
| 38.00 | UVIX 261204C00038000 | 5.20 | 7.60 | 7.69 | 12.04 | 18 | 182 | 172.41% | 0.5777 | -0.1356 | 0.0377 | 0.0236 | 0.0101 | W |
| 38.50 | UVIX 261204C00038500 | 5.00 | 7.60 | 7.07 | 11.87 | 2 | 6 | 195.39% | 0.5802 | -0.1535 | 0.0377 | 0.0208 | 0.0097 | W |
| 39.00 | UVIX 261204C00039000 | 4.40 | 6.90 | 14.37 | 11.71 | 0 | 769 | 162.99% | 0.5479 | -0.1297 | 0.0382 | 0.0252 | 0.0098 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261204P00036500 | 4.10 | 5.90 | 4.49 | 10.93 | 0 | 1 | 132.89% | -0.3992 | -0.1029 | 0.0372 | 0.0302 | -0.0128 | W |
| 37.00 | UVIX 261204P00037000 | 4.75 | 6.20 | 5.05 | 11.25 | 0 | 4 | 140.59% | -0.4118 | -0.1097 | 0.0375 | 0.0287 | -0.0135 | W |
| 37.50 | UVIX 261204P00037500 | 4.95 | 7.15 | 7.45 | 11.57 | 0 | 0 | 159.67% | -0.4170 | -0.1250 | 0.0376 | 0.0254 | -0.0143 | W |
| 38.00 | UVIX 261204P00038000 | 4.90 | 7.15 | 5.55 | 11.89 | 0 | 57 | 138.78% | -0.4419 | -0.1098 | 0.0380 | 0.0295 | -0.0146 | W |
| 38.50 | UVIX 261204P00038500 | 5.30 | 7.45 | 6.53 | 12.22 | 0 | 3 | 156.74% | -0.4442 | -0.1242 | 0.0381 | 0.0262 | -0.0153 | W |
| 39.00 | UVIX 261204P00039000 | 6.05 | 7.70 | 7.00 | 12.54 | 3 | 18 | 161.07% | -0.4537 | -0.1280 | 0.0382 | 0.0255 | -0.0158 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261211C00036500 | 6.20 | 8.55 | 7.35 | 14.24 | 0 | 2 | 159.29% | 0.6162 | -0.1077 | 0.0418 | 0.0219 | 0.0134 | W |
| 37.00 | UVIX 261211C00037000 | 6.30 | 8.40 | 16.26 | 14.08 | 0 | 4 | 164.36% | 0.6074 | -0.1118 | 0.0421 | 0.0214 | 0.0131 | W |
| 37.50 | UVIX 261211C00037500 | 6.25 | 7.90 | 7.71 | 13.92 | 1 | 50 | 177.74% | 0.6039 | -0.1212 | 0.0422 | 0.0198 | 0.0127 | W |
| 38.00 | UVIX 261211C00038000 | 6.10 | 7.50 | 14.12 | 13.76 | 0 | 78 | 161.01% | 0.5837 | -0.1112 | 0.0427 | 0.0221 | 0.0128 | W |
| 38.50 | UVIX 261211C00038500 | 5.70 | 7.45 | 4.95 | 13.60 | 0 | 122 | 160.34% | 0.5723 | -0.1113 | 0.0430 | 0.0224 | 0.0127 | W |
| 39.00 | UVIX 261211C00039000 | 5.90 | 8.10 | 15.60 | 13.45 | 0 | 382 | 174.65% | 0.5722 | -0.1213 | 0.0430 | 0.0205 | 0.0123 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261211P00036500 | 4.85 | 6.85 | 5.30 | 12.23 | 2 | 242 | 136.18% | -0.3929 | -0.0924 | 0.0421 | 0.0258 | -0.0170 | W |
| 37.00 | UVIX 261211P00037000 | 5.20 | 7.40 | 5.20 | 12.55 | 4 | 25 | 153.22% | -0.3983 | -0.1043 | 0.0423 | 0.0230 | -0.0181 | W |
| 37.50 | UVIX 261211P00037500 | 5.35 | 7.55 | 6.95 | 12.88 | 2 | 595 | 161.68% | -0.4052 | -0.1106 | 0.0425 | 0.0219 | -0.0188 | W |
| 38.00 | UVIX 261211P00038000 | 5.80 | 7.90 | 7.28 | 13.20 | 0 | 78 | 162.43% | -0.4157 | -0.1118 | 0.0427 | 0.0219 | -0.0194 | W |
| 38.50 | UVIX 261211P00038500 | 6.15 | 8.25 | 6.86 | 13.53 | 2 | 200 | 145.61% | -0.4384 | -0.1012 | 0.0432 | 0.0247 | -0.0198 | W |
| 39.00 | UVIX 261211P00039000 | 6.30 | 8.85 | 7.74 | 13.87 | 0 | 207 | 158.88% | -0.4399 | -0.1106 | 0.0432 | 0.0227 | -0.0206 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.00 | UVIX 261218C00035000 | 8.20 | 9.70 | 9.32 | 16.21 | 10 | 240 | 172.76% | 0.6581 | -0.1016 | 0.0445 | 0.0175 | 0.0160 | S |
| 36.00 | UVIX 261218C00036000 | 7.45 | 9.40 | 8.82 | 15.89 | 2 | 119 | 171.22% | 0.6387 | -0.1027 | 0.0454 | 0.0181 | 0.0158 | S |
| 37.00 | UVIX 261218C00037000 | 7.40 | 10.10 | 17.05 | 15.58 | 0 | 355 | 178.63% | 0.6240 | -0.1085 | 0.0460 | 0.0175 | 0.0153 | S |
| 38.00 | UVIX 261218C00038000 | 7.25 | 8.70 | 8.32 | 15.28 | 10 | 121 | 177.73% | 0.6058 | -0.1094 | 0.0467 | 0.0179 | 0.0150 | S |
| 39.00 | UVIX 261218C00039000 | 7.05 | 9.10 | 17.00 | 14.98 | 0 | 786 | 180.40% | 0.5903 | -0.1122 | 0.0471 | 0.0178 | 0.0147 | S |
| 40.00 | UVIX 261218C00040000 | 6.70 | 8.10 | 7.14 | 14.70 | 33 | 742 | 168.19% | 0.5625 | -0.1060 | 0.0478 | 0.0193 | 0.0146 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.00 | UVIX 261218P00035000 | 5.50 | 7.15 | 5.70 | 12.28 | 4 | 1,413 | 149.60% | -0.3488 | -0.0882 | 0.0449 | 0.0204 | -0.0196 | S |
| 36.00 | UVIX 261218P00036000 | 6.10 | 7.70 | 6.42 | 12.92 | 6 | 55 | 153.34% | -0.3692 | -0.0922 | 0.0457 | 0.0203 | -0.0211 | S |
| 37.00 | UVIX 261218P00037000 | 6.30 | 8.15 | 6.82 | 13.57 | 0 | 25 | 149.59% | -0.3923 | -0.0916 | 0.0466 | 0.0212 | -0.0224 | S |
| 38.00 | UVIX 261218P00038000 | 7.20 | 8.90 | 8.25 | 14.22 | 0 | 37 | 167.38% | -0.4016 | -0.1031 | 0.0469 | 0.0191 | -0.0243 | S |
| 39.00 | UVIX 261218P00039000 | 8.50 | 10.05 | 9.25 | 14.89 | 15 | 12 | 175.34% | -0.4140 | -0.1089 | 0.0472 | 0.0183 | -0.0258 | S |
| 40.00 | UVIX 261218P00040000 | 9.25 | 10.40 | 9.82 | 15.57 | 13 | 251 | 173.79% | -0.4329 | -0.1089 | 0.0477 | 0.0187 | -0.0272 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261224C00036500 | 7.70 | 10.30 | 5.85 | 16.90 | 0 | 0 | 166.96% | 0.6337 | -0.0936 | 0.0491 | 0.0173 | 0.0178 | W |
| 37.00 | UVIX 261224C00037000 | 7.55 | 10.30 | 19.92 | 16.76 | 0 | 338 | 169.50% | 0.6263 | -0.0956 | 0.0495 | 0.0171 | 0.0176 | W |
| 37.50 | UVIX 261224C00037500 | 7.65 | 10.20 | 8.27 | 16.61 | 0 | 3 | 160.28% | 0.6116 | -0.0914 | 0.0500 | 0.0183 | 0.0177 | W |
| 38.00 | UVIX 261224C00038000 | 7.40 | 10.05 | 8.40 | 16.47 | 1 | 6 | 166.72% | 0.6070 | -0.0954 | 0.0502 | 0.0177 | 0.0174 | W |
| 38.50 | UVIX 261224C00038500 | 7.05 | 9.90 | 8.44 | 16.33 | 0 | 9 | 171.23% | 0.6018 | -0.0983 | 0.0504 | 0.0173 | 0.0171 | W |
| 40.00 | UVIX 261224C00040000 | 6.75 | 8.95 | 9.07 | 15.91 | 0 | 31 | 170.12% | 0.5757 | -0.0991 | 0.0511 | 0.0177 | 0.0166 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 36.50 | UVIX 261224P00036500 | 6.10 | 8.40 | 6.98 | 13.92 | 0 | 202 | 148.12% | -0.3768 | -0.0833 | 0.0496 | 0.0197 | -0.0255 | W |
| 37.00 | UVIX 261224P00037000 | 6.50 | 8.95 | 8.11 | 14.25 | 0 | 5 | 164.97% | -0.3770 | -0.0928 | 0.0496 | 0.0177 | -0.0269 | W |
| 37.50 | UVIX 261224P00037500 | 6.90 | 9.15 | 7.67 | 14.58 | 4 | 297 | 150.12% | -0.3956 | -0.0856 | 0.0503 | 0.0197 | -0.0272 | W |
| 38.00 | UVIX 261224P00038000 | 7.45 | 9.35 | 8.40 | 14.91 | 1 | 9 | 158.59% | -0.3993 | -0.0907 | 0.0504 | 0.0187 | -0.0282 | W |
| 38.50 | UVIX 261224P00038500 | 7.50 | 10.05 | 8.27 | 15.24 | 6 | 49 | 149.92% | -0.4154 | -0.0865 | 0.0509 | 0.0199 | -0.0288 | W |
| 40.00 | UVIX 261224P00040000 | 9.00 | 10.85 | 10.20 | 16.25 | 7 | 315 | 169.00% | -0.4259 | -0.0981 | 0.0512 | 0.0178 | -0.0316 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.00 | UVIX 270115C00035000 | 10.45 | 12.95 | 11.85 | 20.95 | 0 | 97 | 174.54% | 0.6811 | -0.0762 | 0.0572 | 0.0128 | 0.0248 | S |
| 36.00 | UVIX 270115C00036000 | 9.90 | 11.90 | 15.68 | 20.70 | 0 | 6 | 164.83% | 0.6611 | -0.0737 | 0.0586 | 0.0139 | 0.0252 | S |
| 37.00 | UVIX 270115C00037000 | 9.55 | 12.35 | 12.35 | 20.45 | 0 | 19 | 172.07% | 0.6520 | -0.0777 | 0.0592 | 0.0135 | 0.0245 | S |
| 38.00 | UVIX 270115C00038000 | 9.45 | 11.30 | 21.90 | 20.21 | 0 | 29 | 168.46% | 0.6354 | -0.0773 | 0.0601 | 0.0140 | 0.0244 | S |
| 39.00 | UVIX 270115C00039000 | 9.15 | 11.70 | 12.65 | 19.97 | 0 | 8 | 175.02% | 0.6277 | -0.0808 | 0.0606 | 0.0136 | 0.0238 | S |
| 40.00 | UVIX 270115C00040000 | 9.05 | 11.20 | 10.58 | 19.74 | 6 | 266 | 182.98% | 0.6226 | -0.0848 | 0.0608 | 0.0130 | 0.0231 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 35.00 | UVIX 270115P00035000 | 7.50 | 9.00 | 7.70 | 14.33 | 9 | 201 | 147.89% | -0.3343 | -0.0650 | 0.0582 | 0.0154 | -0.0367 | S |
| 36.00 | UVIX 270115P00036000 | 7.70 | 9.70 | 8.12 | 14.96 | 0 | 5 | 145.07% | -0.3525 | -0.0651 | 0.0594 | 0.0160 | -0.0387 | S |
| 37.00 | UVIX 270115P00037000 | 8.25 | 11.20 | 8.95 | 15.60 | 0 | 81 | 148.87% | -0.3664 | -0.0676 | 0.0602 | 0.0158 | -0.0411 | S |
| 38.00 | UVIX 270115P00038000 | 9.45 | 11.10 | 9.70 | 16.24 | 4 | 23 | 150.98% | -0.3806 | -0.0694 | 0.0609 | 0.0158 | -0.0434 | S |
| 39.00 | UVIX 270115P00039000 | 10.10 | 12.35 | 10.62 | 16.89 | 0 | 16 | 155.56% | -0.3917 | -0.0721 | 0.0614 | 0.0155 | -0.0458 | S |
| 40.00 | UVIX 270115P00040000 | 10.60 | 12.85 | 11.10 | 17.54 | 0 | 285 | 152.72% | -0.4095 | -0.0716 | 0.0621 | 0.0159 | -0.0479 | S |

## 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