UVXY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

17.33

Change

-0.53

Open

17.84

Previous

17.86

High

17.91

Low

17.18

Bid

-

Ask

-

Volume

7,627,578

Trades

-

Dividend

1.00

Yield

0.00%

Ex-Div

May 14, 2015

Impl Vol

1.002

Hist Vol

1.891

Opt Volume

41,864

Open Int

309,846

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261030C00016000	1.29	1.70	1.51	1.53	438	1,576	W	16.00	UVXY 261030P00016000	0.00	0.03	0.03	0.20	223	4,334	W
UVXY 261030C00016500	0.85	1.20	0.90	1.16	121	912	W	16.50	UVXY 261030P00016500	0.02	0.20	0.13	0.33	96	610	W
UVXY 261030C00017000	0.55	0.68	0.65	0.86	1,200	2,165	W	17.00	UVXY 261030P00017000	0.21	0.28	0.20	0.52	257	1,078	W
UVXY 261030C00017500	0.37	0.40	0.40	0.61	1,082	8,162	W	17.50	UVXY 261030P00017500	0.40	0.61	0.51	0.78	462	646	W
UVXY 261030C00018000	0.23	0.29	0.27	0.41	4,671	3,657	W	18.00	UVXY 261030P00018000	0.80	1.01	0.89	1.08	5,301	3,462	W
UVXY 261030C00018500	0.17	0.20	0.20	0.27	1,636	2,653	W	18.50	UVXY 261030P00018500	1.00	1.54	1.45	1.44	69	408	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261106C00016000	1.61	1.93	1.70	2.61	103	1,103	W	16.00	UVXY 261106P00016000	0.32	0.40	0.34	1.25	360	834	W
UVXY 261106C00016500	1.30	1.67	1.65	2.34	240	234	W	16.50	UVXY 261106P00016500	0.48	0.64	0.55	1.48	52	165	W
UVXY 261106C00017000	1.15	1.29	1.22	2.09	594	473	W	17.00	UVXY 261106P00017000	0.67	0.92	0.84	1.73	42	122	W
UVXY 261106C00017500	0.92	1.12	1.00	1.87	8,284	8,262	W	17.50	UVXY 261106P00017500	0.96	1.32	1.09	2.01	31	122	W
UVXY 261106C00018000	0.83	0.91	0.86	1.66	632	944	W	18.00	UVXY 261106P00018000	0.87	1.60	1.45	2.30	8	108	W
UVXY 261106C00018500	0.68	0.76	0.73	1.47	183	672	W	18.50	UVXY 261106P00018500	0.92	2.00	1.69	2.61	0	16	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261113C00016000	1.63	2.33	2.10	3.31	2	278	W	16.00	UVXY 261113P00016000	0.43	0.82	0.70	1.87	1	952	W
UVXY 261113C00016500	1.58	2.64	1.79	3.06	66	425	W	16.50	UVXY 261113P00016500	0.67	1.22	0.91	2.12	3	25	W
UVXY 261113C00017000	1.54	1.93	1.70	2.83	62	894	W	17.00	UVXY 261113P00017000	0.97	1.37	1.27	2.39	0	23	W
UVXY 261113C00017500	1.32	1.66	1.46	2.61	50	209	W	17.50	UVXY 261113P00017500	1.44	1.88	1.54	2.67	4	3	W
UVXY 261113C00018000	1.20	1.67	1.35	2.41	16	882	W	18.00	UVXY 261113P00018000	1.65	2.44	2.00	2.96	1	4	W
UVXY 261113C00018500	1.05	1.52	1.20	2.22	3	123	W	18.50	UVXY 261113P00018500	1.82	2.61	2.35	3.27	2	19	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261120C00016000	2.32	2.73	2.43	3.88	74	1,283	S	16.00	UVXY 261120P00016000	0.90	1.11	0.92	2.32	31	416	S
UVXY 261120C00016500	1.25	2.92	2.90	3.64	0	112	S	16.50	UVXY 261120P00016500	1.03	1.40	1.25	2.58	2	10	S
UVXY 261120C00017000	1.83	2.13	2.01	3.42	32	1,025	S	17.00	UVXY 261120P00017000	1.42	1.70	1.60	2.85	2	257	S
UVXY 261120C00017500	1.50	2.04	1.76	3.21	2	23	S	17.50	UVXY 261120P00017500	1.50	2.09	1.98	3.14	13	202	S
UVXY 261120C00018000	1.53	1.83	1.75	3.01	30	1,412	S	18.00	UVXY 261120P00018000	2.10	2.65	2.30	3.43	5	469	S
UVXY 261120C00018500	1.00	2.05	2.60	2.83	0	10	S	18.50	UVXY 261120P00018500	2.27	2.96	2.54	3.74	0	12	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261127C00016000	2.40	3.15	2.65	4.38	3,122	35	W	16.00	UVXY 261127P00016000	0.62	1.30	1.17	2.67	380	340	W
UVXY 261127C00016500	1.49	3.10	4.25	4.16	0	8	W	16.50	UVXY 261127P00016500	0.09	1.60	1.95	2.93	0	4	W
UVXY 261127C00017000	1.95	2.94	2.25	3.95	3	18	W	17.00	UVXY 261127P00017000	1.54	2.08	1.90	3.20	1	123	W
UVXY 261127C00017500	1.91	2.50	2.70	3.74	4	24	W	17.50	UVXY 261127P00017500	1.74	2.44	2.10	3.49	191	15	W
UVXY 261127C00018000	1.59	2.17	1.88	3.55	73	197	W	18.00	UVXY 261127P00018000	1.40	3.25	2.19	3.78	0	131	W
UVXY 261127C00018500	1.05	2.11	2.68	3.37	0	801	W	18.50	UVXY 261127P00018500	2.33	3.40	2.77	4.09	0	14	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261204C00016000	2.26	3.70	3.60	4.85	0	0	W	16.00	UVXY 261204P00016000	1.31	1.68	1.54	2.93	1	110	W
—	—	—	—	—	—	—	—	16.50	UVXY 261204P00016500	1.52	2.17	1.58	3.20	0	60	W
UVXY 261204C00017000	2.15	3.05	3.75	4.43	0	26	W	17.00	UVXY 261204P00017000	1.80	2.53	1.77	3.47	0	1	W
UVXY 261204C00017500	2.16	4.35	2.37	4.23	1	1	W	17.50	UVXY 261204P00017500	2.14	3.90	2.00	3.76	0	21	W
UVXY 261204C00018000	1.75	3.15	2.75	4.04	0	2	W	18.00	UVXY 261204P00018000	1.40	3.35	2.27	4.05	0	50	W
UVXY 261204C00018500	0.65	4.10	2.59	3.86	0	1	W	18.50	UVXY 261204P00018500	2.76	3.55	2.50	4.35	0	20	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UVXY 261218C00015000	3.35	4.10	3.90	6.17	4	244	S	15.00	UVXY 261218P00015000	1.25	1.49	1.16	2.78	11	1,518	S
UVXY 261218C00016000	2.71	3.60	3.74	5.73	1	64	S	16.00	UVXY 261218P00016000	1.45	2.00	1.59	3.28	0	308	S
UVXY 261218C00017000	2.76	3.25	3.07	5.33	26	1,790	S	17.00	UVXY 261218P00017000	2.33	2.76	2.57	3.81	7	897	S
UVXY 261218C00018000	2.50	3.10	2.62	4.96	2	1,086	S	18.00	UVXY 261218P00018000	2.80	3.75	3.05	4.37	0	241	S
UVXY 261218C00019000	2.20	2.77	2.20	4.62	25	864	S	19.00	UVXY 261218P00019000	3.30	4.25	4.49	4.96	0	10	S
UVXY 261218C00020000	2.04	2.41	2.14	4.31	1,001	2,593	S	20.00	UVXY 261218P00020000	4.30	5.30	4.61	5.57	0	1,385	S

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