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   1.375 2.511 15.68 -0.33

 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY1 0.00 0.15 0.02 0.00 0 353 NS   13 UVXY1 9.70 14.00 12.00 0.00 0 398 NS  
UVXY 3.05 3.60 3.45 5.13 72 2560  S   13 UVXY 0.70 0.80 0.73 2.40 402 5033  S  
UVXY 2.58 3.05 2.93 4.66 97 2959  S   14 UVXY 1.17 1.36 1.23 2.93 1365 2185  S  
UVXY1 0.00 0.41 0.25 0.00 0 680 NS   14 UVXY1 10.50 14.70 12.79 0.00 0 269 NS  
UVXY 2.38 2.61 2.53 4.24 479 6205  S   15 UVXY 1.75 1.90 1.83 3.51 909 2468  S  
UVXY1 0.00 0.22 0.01 0.00 0 318 NS   15 UVXY1 11.55 16.00 13.50 0.00 0 501 NS  
UVXY 1.95 2.20 2.13 3.86 2296 7309  S   16 UVXY 2.38 2.64 2.49 4.12 116 2286  S  
UVXY1 0.00 0.10 0.21 0.00 10 490 NS   16 UVXY1 12.55 17.00 14.19 0.00 0 279 NS  
UVXY 1.68 2.00 1.93 3.52 723 3732  S   17 UVXY 3.10 3.40 3.21 4.78 504 1743  S  
UVXY1 0.00 0.01 0.01 0.00 103 375 NS   17 UVXY1 13.60 17.30 14.00 0.00 0 965 NS  
UVXY 1.46 1.78 1.67 3.20 329 2979  S   18 UVXY 3.70 4.10 4.00 5.46 46 1185  S  
UVXY1 0.00 0.20 0.20 0.00 0 464 NS   18 UVXY1 14.75 19.00 16.89 0.00 0 11 NS  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 5.20 6.55 6.35 9.14 2 1436  S   13 UVXY 3.60 4.05 3.85 5.43 1 521  S  
UVXY 4.65 6.15 6.05 8.87 3 731  S   14 UVXY 4.25 4.90 4.50 6.08 35 324  S  
UVXY 5.30 6.50 5.80 8.61 1 1955  S   15 UVXY 5.10 5.30 5.16 6.75 1061 3817  S  
UVXY 5.20 6.25 5.40 8.37 38 695  S   16 UVXY 5.50 6.35 6.05 7.43 103 1420  S  
UVXY 4.55 5.75 5.20 8.14 2 1038  S   17 UVXY 6.50 6.90 6.67 8.12 6 498  S  
UVXY 4.65 5.15 4.90 7.93 5 330  S   18 UVXY 7.25 7.65 7.58 8.82 0 265  S  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY1 0.01 4.80 2.04 0.00 0 203 NS   13 UVXY1 9.00 13.95 11.80 0.00 0 21 NS  
UVXY 6.95 8.50 7.80 12.08 0 217  S   13 UVXY 5.35 6.25 5.80 5.46 0 80  S  
UVXY 6.75 8.20 7.70 11.93 0 101  S   14 UVXY 6.25 6.65 6.37 6.00 0 97  S  
UVXY1 0.00 1.05 0.13 0.00 0 364 NS   14 UVXY1 10.00 14.95 12.82 0.00 0 10 NS  
UVXY 7.15 9.00 7.60 11.78 3 1617  S   15 UVXY 7.10 7.50 7.38 6.55 3 2494  S  
UVXY1 0.02 0.25 0.17 0.00 0 501 NS   15 UVXY1 11.00 15.95 13.00 0.00 0 162 NS  
UVXY 6.40 7.70 7.70 11.64 2 249  S   16 UVXY 7.70 8.30 8.03 7.11 1 86  S  
UVXY1 0.00 4.80 0.24 0.00 0 37 NS   16 UVXY1 12.05 17.00 14.00 0.00 0 2 NS  
UVXY 6.90 7.50 7.85 11.51 0 94  S   17 UVXY 8.50 9.05 8.80 7.67 0 132  S  
UVXY1 0.00 4.80 0.07 0.00 0 148 NS   17 UVXY1 13.00 17.95 15.00 0.00 0 6 NS  
UVXY 6.40 7.30 7.05 11.38 4 138  S   18 UVXY 9.30 9.85 9.60 8.24 0 45  S  
UVXY1 0.01 4.80 1.50 0.00 0 75 NS   18 UVXY1 14.00 18.95 16.80 0.00 0 6 NS  


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.