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

Option Chains For UVXY 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
UVXY PROSHARES ULTRA VIX SHORT FUT   1.329 0.915 5.09 -0.32
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.00 1.19 1.10 1.09 517 2820  Q   4 UVXY 0.00 0.01 0.01 0.00 143 7489  Q  
UVXY 0.58 0.62 0.60 0.60 1551 5417  Q   4.5 UVXY 0.02 0.03 0.03 0.01 7720 12964  Q  
UVXY 0.29 0.31 0.30 0.22 17182 8368  Q   5 UVXY 0.21 0.22 0.22 0.13 18266 15336  Q  
UVXY 0.16 0.17 0.17 0.04 24402 11082  Q   5.5 UVXY 0.56 0.59 0.58 0.45 6710 8103  Q  
UVXY 0.10 0.11 0.11 0.00 12528 11726  Q   6 UVXY 0.96 1.03 0.99 0.91 1958 5317  Q  
UVXY 0.06 0.07 0.07 0.00 10764 6962  Q   6.5 UVXY 1.40 1.51 1.47 1.41 460 2168  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.08 1.30 1.13 1.11 259 1845  W   4 UVXY 0.02 0.03 0.02 0.01 841 7309  W  
UVXY 0.66 0.70 0.70 0.67 298 3897  W   4.5 UVXY 0.08 0.10 0.09 0.07 1711 4722  W  
UVXY 0.42 0.52 0.43 0.34 4347 3448  W   5 UVXY 0.33 0.35 0.33 0.24 2362 3219  W  
UVXY 0.28 0.30 0.30 0.15 3931 4187  W   5.5 UVXY 0.68 0.72 0.70 0.54 744 3634  W  
UVXY 0.20 0.21 0.21 0.05 3766 5079  W   6 UVXY 1.09 1.20 1.09 0.94 353 1663  W  
UVXY 0.15 0.17 0.17 0.02 1287 1753  W   6.5 UVXY 1.51 1.66 1.55 1.41 20 1499  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.02 1.18 1.11 1.17 158 775  W   4 UVXY 0.03 0.04 0.03 0.04 525 989  W  
UVXY 0.75 0.79 0.78 0.77 99 579  W   4.5 UVXY 0.16 0.20 0.18 0.14 1180 3406  W  
UVXY 0.54 0.57 0.59 0.47 318 922  W   5 UVXY 0.44 0.47 0.45 0.33 303 1367  W  
UVXY 0.40 0.44 0.45 0.26 1008 1264  W   5.5 UVXY 0.80 0.88 0.82 0.62 388 1340  W  
UVXY 0.31 0.34 0.33 0.13 568 3976  W   6 UVXY 1.19 1.25 1.22 0.98 41 776  W  
UVXY 0.25 0.27 0.26 0.06 464 1456  W   6.5 UVXY 1.64 1.70 1.67 1.41 40 574  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.10 1.19 1.19 1.24 409 3218  S   4 UVXY 0.05 0.07 0.06 0.07 436 4876  S  
UVXY 0.83 0.89 0.88 0.86 155 1302  S   4.5 UVXY 0.23 0.25 0.24 0.18 146 1554  S  
UVXY 0.63 0.66 0.65 0.57 1212 10501  S   5 UVXY 0.51 0.56 0.55 0.38 574 7790  S  
UVXY 0.50 0.52 0.50 0.35 1756 2933  S   5.5 UVXY 0.87 0.93 0.90 0.66 307 479  S  
UVXY 0.41 0.45 0.42 0.21 2743 10693  S   6 UVXY 1.29 1.41 1.33 1.00 287 3530  S  
UVXY 0.33 0.37 0.36 0.12 172 781  S   6.5 UVXY 1.71 1.80 1.70 1.40 31 167  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.11 1.57 1.22 1.31 67 236  W   4 UVXY 0.10 0.12 0.10 0.09 65 514  W  
UVXY 0.86 0.96 0.95 0.95 429 664  W   4.5 UVXY 0.30 0.36 0.32 0.22 172 480  W  
UVXY 0.71 0.76 0.75 0.66 141 586  W   5 UVXY 0.61 0.65 0.61 0.41 324 874  W  
UVXY 0.57 0.62 0.62 0.44 383 1560  W   5.5 UVXY 0.97 1.03 0.99 0.68 49 611  W  
UVXY 0.48 0.53 0.50 0.29 541 1318  W   6 UVXY 1.37 1.56 1.41 1.00 4 1200  W  
UVXY 0.40 0.46 0.44 0.18 108 626  W   6.5 UVXY 1.75 1.94 1.81 1.38 3 299  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.14 1.74 1.26 1.39 6 0  W   4 UVXY 0.13 0.18 0.14 0.11 40 159  W  
UVXY 0.90 1.03 1.01 1.04 633 51  W   4.5 UVXY 0.39 0.41 0.39 0.24 38 31  W  
UVXY 0.73 0.87 0.80 0.76 587 515  W   5 UVXY 0.67 0.76 0.71 0.43 58 327  W  
UVXY 0.65 0.70 0.68 0.54 206 138  W   5.5 UVXY 1.04 1.10 0.98 0.68 17 0  W  
UVXY 0.56 0.59 0.56 0.37 130 106  W   6 UVXY 1.44 1.50 1.46 0.99 97 235  W  
UVXY 0.46 0.54 0.51 0.25 71 231  W   6.5 UVXY 1.86 2.01 1.80 1.35 14 0  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.30 1.45 1.35 1.58 572 1661  S   4 UVXY 0.24 0.25 0.24 0.13 262 2797  S  
UVXY 0.90 0.97 0.96 0.96 2212 5507  S   5 UVXY 0.82 0.87 0.85 0.43 876 4607  S  
UVXY 0.70 0.75 0.73 0.55 598 4689  S   6 UVXY 1.56 1.63 1.59 0.93 1277 4674  S  


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.