Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UVXY PROSHARES ULTRA VIX SHORT FUT   0.618 2.460 6.28 0.15

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 0.00 3.35 1.15 0.00 220 335  Q   5 UVXY 0.00 0.01 0.01 0.00 0 38  Q  
UVXY 0.00 1.08 0.75 0.00 572 710  Q   5.5 UVXY 0.00 0.01 0.01 0.00 0 3082  Q  
UVXY 0.09 0.30 0.28 0.00 10842 7577  Q   6 UVXY 0.00 0.01 0.01 0.00 3343 9111  Q  
UVXY 0.00 0.01 0.01 0.00 2818 20448  Q   6.5 UVXY 0.10 0.24 0.20 0.00 1214 3170  Q  
UVXY 0.00 0.01 0.01 0.00 279 13405  Q   7 UVXY 0.65 2.84 0.70 0.00 1234 3366  Q  
UVXY 0.00 0.01 0.01 0.00 2 7364  Q   7.5 UVXY 1.00 3.35 1.20 0.00 107 1380  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.15 1.39 1.26 1.57 259 225  W   5 UVXY 0.00 0.01 0.01 0.28 3 233  W  
UVXY 0.62 0.81 0.80 1.25 1394 680  W   5.5 UVXY 0.00 0.04 0.01 0.46 69 2648  W  
UVXY 0.32 0.36 0.34 0.98 8148 4295  W   6 UVXY 0.07 0.09 0.09 0.69 6105 3702  W  
UVXY 0.13 0.15 0.13 0.76 12017 8992  W   6.5 UVXY 0.35 0.37 0.37 0.97 1387 1850  W  
UVXY 0.06 0.08 0.08 0.59 3073 6476  W   7 UVXY 0.75 0.97 0.81 1.29 942 929  W  
UVXY 0.04 0.05 0.04 0.45 2894 7193  W   7.5 UVXY 1.19 1.31 1.32 1.65 111 479  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 0.02 2.94 1.27 1.85 11 178  W   5 UVXY 0.00 0.01 0.01 0.53 101 222  W  
UVXY 0.66 0.85 0.79 1.57 43 2036  W   5.5 UVXY 0.03 0.11 0.04 0.75 42 972  W  
UVXY 0.37 0.48 0.46 1.33 878 2375  W   6 UVXY 0.15 0.21 0.17 1.01 315 1573  W  
UVXY 0.25 0.28 0.26 1.13 751 1803  W   6.5 UVXY 0.47 0.58 0.50 1.30 52 921  W  
UVXY 0.18 0.20 0.19 0.95 537 1705  W   7 UVXY 0.87 1.05 0.97 1.62 8 513  W  
UVXY 0.12 0.13 0.12 0.80 299 1299  W   7.5 UVXY 1.17 1.89 1.39 1.97 92 157  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.23 1.35 1.26 2.09 57 980  S   5 UVXY 0.01 0.02 0.01 0.72 13 1047  S  
UVXY 0.64 1.02 0.87 1.84 54 712  S   5.5 UVXY 0.01 0.11 0.10 0.96 79 488  S  
UVXY 0.44 0.59 0.52 1.61 710 4436  S   6 UVXY 0.25 0.32 0.28 1.23 1067 6263  S  
UVXY 0.31 0.39 0.39 1.42 743 1363  S   6.5 UVXY 0.54 0.72 0.61 1.52 53 334  S  
UVXY 0.22 0.28 0.27 1.25 604 4479  S   7 UVXY 0.91 1.07 1.00 1.84 171 4965  S  
UVXY 0.19 0.25 0.20 1.09 191 290  S   7.5 UVXY 1.21 1.67 1.46 2.18 102 6  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 0.00 3.00 1.15 2.30 1 138  W   5 UVXY 0.03 0.11 0.11 0.87 0 96  W  
UVXY 0.79 1.17 0.88 2.07 83 244  W   5.5 UVXY 0.05 0.17 0.16 1.12 2 140  W  
UVXY 0.57 0.63 0.61 1.85 240 422  W   6 UVXY 0.35 0.44 0.36 1.39 88 421  W  
UVXY 0.41 0.50 0.46 1.67 300 654  W   6.5 UVXY 0.54 0.79 0.71 1.69 314 224  W  
UVXY 0.08 0.41 0.35 1.50 215 1482  W   7 UVXY 0.89 1.15 1.21 2.00 0 374  W  
UVXY 0.12 0.33 0.29 1.35 107 945  W   7.5 UVXY 1.31 1.57 1.63 2.34 30 223  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.30 1.45 1.38 2.86 248 955  S   5 UVXY 0.13 0.17 0.15 1.12 18 179  S  
UVXY 0.83 1.07 0.87 2.48 911 1745  S   6 UVXY 0.48 0.77 0.63 1.65 20 1716  S  
UVXY 0.55 0.88 0.67 2.16 192 6879  S   7 UVXY 1.09 1.40 1.42 2.24 21 632  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.