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

PROSHARES ULTRA VIX SHORT FUT (UVXY) 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
UVXY PROSHARES ULTRA VIX SHORT FUT   1.248 1.128 12.47 0.53

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.45 1.60 1.56 0.00 2475 8025  Q   11 UVXY 0.01 0.02 0.01 0.00 7057 15917  Q  
UVXY 1.00 1.15 1.10 0.00 6144 8973  Q   11.5 UVXY 0.02 0.03 0.02 0.00 7504 7248  Q  
UVXY 0.63 0.70 0.64 0.00 10431 16423  Q   12 UVXY 0.12 0.15 0.13 0.00 22632 10930  Q  
UVXY 0.35 0.41 0.40 0.00 16451 10347  Q   12.5 UVXY 0.33 0.40 0.35 0.00 24548 2999  Q  
UVXY 0.20 0.24 0.22 0.00 30783 11752  Q   13 UVXY 0.66 0.73 0.70 0.00 8694 5331  Q  
UVXY 0.10 0.14 0.11 0.00 27307 6922  Q   13.5 UVXY 1.03 1.19 1.09 0.00 3800 686  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.66 1.78 1.70 1.70 1471 5775  W   11 UVXY 0.17 0.23 0.20 0.22 5730 6218  W  
UVXY 1.35 1.45 1.35 1.34 981 3464  W   11.5 UVXY 0.35 0.40 0.38 0.35 6392 2614  W  
UVXY 1.08 1.16 1.11 1.03 3471 4406  W   12 UVXY 0.57 0.64 0.61 0.54 4878 2458  W  
UVXY 0.88 0.96 0.91 0.77 3598 2808  W   12.5 UVXY 0.86 0.93 0.92 0.78 6736 3050  W  
UVXY 0.72 0.79 0.74 0.56 20478 9814  W   13 UVXY 1.18 1.27 1.25 1.08 12271 2985  W  
UVXY 0.58 0.63 0.60 0.40 2866 1556  W   13.5 UVXY 1.52 1.66 1.61 1.41 704 478  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.93 2.05 1.96 1.96 533 2705  W   11 UVXY 0.44 0.48 0.46 0.44 605 1090  W  
UVXY 1.65 1.76 1.71 1.64 378 3687  W   11.5 UVXY 0.65 0.72 0.56 0.62 331 1054  W  
UVXY 1.43 1.53 1.48 1.36 1018 2998  W   12 UVXY 0.92 0.99 0.91 0.83 732 1460  W  
UVXY 1.24 1.34 1.33 1.11 775 1827  W   12.5 UVXY 1.22 1.30 1.31 1.08 393 315  W  
UVXY 1.10 1.17 1.12 0.90 2161 6659  W   13 UVXY 1.56 1.67 1.58 1.37 1463 853  W  
UVXY 0.94 1.03 1.02 0.72 489 1063  W   13.5 UVXY 1.92 1.99 1.69 1.69 24 220  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.01 2.30 2.18 2.20 733 5829  S   11 UVXY 0.65 0.73 0.69 0.62 3098 4987  S  
UVXY 1.77 2.07 2.26 1.90 95 727  S   11.5 UVXY 0.88 0.98 0.91 0.81 1046 1410  S  
UVXY 1.66 1.81 1.70 1.63 1648 9258  S   12 UVXY 1.17 1.29 1.21 1.03 1662 4027  S  
UVXY 1.45 1.63 1.44 1.39 507 1248  S   12.5 UVXY 1.45 1.63 1.59 1.29 348 1283  S  
UVXY 1.35 1.43 1.35 1.17 2287 5343  S   13 UVXY 1.81 1.96 1.83 1.57 393 1635  S  
UVXY 1.14 1.35 1.22 0.99 490 300  S   13.5 UVXY 2.13 2.26 2.00 1.88 59 208  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.24 2.52 2.35 2.43 63 1625  W   11 UVXY 0.84 0.93 0.82 0.76 49 644  W  
UVXY 2.02 2.25 2.19 2.14 120 2267  W   11.5 UVXY 1.09 1.21 1.13 0.96 23 1562  W  
UVXY 1.87 2.03 1.95 1.87 290 951  W   12 UVXY 1.39 1.49 1.40 1.19 94 1301  W  
UVXY 1.72 1.86 1.76 1.63 265 692  W   12.5 UVXY 1.75 1.89 1.77 1.44 110 255  W  
UVXY 1.52 1.68 1.61 1.42 321 806  W   13 UVXY 2.01 2.19 2.06 1.72 162 501  W  
UVXY 1.36 1.53 1.45 1.23 12 342  W   13.5 UVXY 2.23 2.52 2.24 2.02 4 30  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.37 2.67 2.71 2.65 54 66  W   11 UVXY 1.03 1.14 1.04 0.87 64 410  W  
UVXY 2.13 2.53 2.66 2.36 183 149  W   11.5 UVXY 1.29 1.42 1.20 1.07 4 2  W  
UVXY 1.99 2.28 2.13 2.11 154 161  W   12 UVXY 1.60 1.72 1.65 1.30 4 27  W  
UVXY 1.86 2.07 2.00 1.87 171 117  W   12.5 UVXY 1.91 2.07 1.84 1.55 113 22  W  
UVXY 1.65 1.94 1.85 1.66 456 551  W   13 UVXY 2.24 2.38 2.32 1.82 60 31  W  
UVXY 1.65 1.85 2.10 1.47 68 187  W   13.5 UVXY 2.60 2.73 0.00 2.12 0 0  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.38 3.15 3.00 2.86 2 0  W   11 UVXY 1.15 1.51 1.23 0.95 44 0  W  
UVXY 2.50 2.74 2.70 2.59 12 0  W   11.5 UVXY 1.42 1.66 1.40 1.16 1 0  W  
UVXY 2.19 2.63 0.00 2.33 0 0  W   12 UVXY 1.75 2.01 1.90 1.38 69 0  W  
UVXY 2.00 2.52 2.55 2.10 205 0  W   12.5 UVXY 2.02 2.47 2.17 1.63 15 0  W  
UVXY 1.88 2.19 2.04 1.89 54 0  W   13 UVXY 2.40 2.67 2.41 1.90 20 0  W  
UVXY 1.72 2.06 2.21 1.69 31 0  W   13.5 UVXY 2.76 3.05 0.00 2.18 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.77 3.00 2.89 3.08 431 1961  S   11 UVXY 1.36 1.46 1.38 1.01 394 3771  S  
UVXY 2.40 2.63 2.52 2.56 482 3190  S   12 UVXY 1.97 2.11 2.00 1.44 283 1002  S  
UVXY 2.15 2.31 2.19 2.11 1184 2128  S   13 UVXY 2.68 2.78 2.72 1.94 121 331  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.