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   1.136 2.448 21.32 -0.41

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY1 0.00 0.01 0.01 0.00 0 5201 NS   20 UVXY1 15.50 20.40 17.15 0.00 5 58 NS  
UVXY 1.32 1.49 1.49 0.00 2459 3847  S   20 UVXY 0.03 0.07 0.07 0.00 2226 9290  S  
UVXY 0.60 0.72 0.66 0.00 6855 3451  S   21 UVXY 0.23 0.27 0.25 0.00 12941 13422  S  
UVXY1 0.00 0.01 0.01 0.00 10 0 NS   21 UVXY1 16.75 21.50 19.18 0.00 6 35 NS  
UVXY 0.32 0.34 0.34 0.00 15958 7101  S   22 UVXY 0.80 0.99 0.89 0.00 8217 6323  S  
UVXY1 0.01 0.02 0.02 0.00 260 311 NS   22 UVXY1 18.00 22.50 18.75 0.00 0 14 NS  
UVXY 0.21 0.25 0.21 0.00 8096 3874  S   22.5 UVXY 1.19 1.57 1.27 0.00 1871 1433  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.65 2.05 1.85 3.49 627 2067  W   20 UVXY 0.39 0.44 0.44 2.17 1427 3290  W  
UVXY 1.30 1.56 1.39 3.01 2202 1697  W   21 UVXY 0.91 1.09 1.00 2.69 1512 1999  W  
UVXY 1.08 1.21 1.14 2.59 5230 3533  W   22 UVXY 1.50 1.88 1.72 3.27 1140 1423  W  
UVXY 0.97 1.11 0.96 2.40 1120 897  W   22.5 UVXY 1.94 2.28 2.08 3.58 404 481  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.22 2.44 2.45 4.61 166 503  W   20 UVXY 0.84 1.10 0.97 3.29 349 1001  W  
UVXY 1.43 2.62 2.03 4.39 27 810  W   20.5 UVXY 1.22 1.42 1.36 3.56 148 213  W  
UVXY 1.95 2.29 1.99 4.17 275 990  W   21 UVXY 1.56 1.74 1.70 3.85 560 316  W  
UVXY 1.90 2.05 1.99 3.97 763 257  W   21.5 UVXY 1.88 2.08 2.06 4.15 24 126  W  
UVXY 1.78 1.94 1.84 3.77 481 938  W   22 UVXY 2.27 2.55 2.48 4.45 189 261  W  
UVXY 1.59 1.89 1.78 3.59 294 485  W   22.5 UVXY 2.47 2.92 2.84 4.77 98 390  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.64 3.50 3.10 5.46 16 346  W   20 UVXY 1.39 1.72 1.60 4.14 50 527  W  
UVXY 2.55 3.35 2.82 5.25 7 26  W   20.5 UVXY 1.83 2.08 2.02 4.43 16 34  W  
UVXY 2.30 3.40 2.70 5.05 98 74  W   21 UVXY 2.20 2.47 2.35 4.73 227 283  W  
UVXY 2.16 2.67 2.55 4.86 32 166  W   21.5 UVXY 2.47 2.96 2.74 5.03 5 144  W  
UVXY 2.25 2.54 2.46 4.67 83 393  W   22 UVXY 2.63 3.30 3.10 5.35 80 183  W  
UVXY 1.87 2.52 2.70 4.49 34 145  W   22.5 UVXY 3.35 3.60 3.50 5.67 52 243  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 3.40 4.00 3.58 6.17 207 1359  S   20 UVXY 2.16 2.29 2.16 4.84 292 701  S  
UVXY 3.15 3.40 3.30 5.78 123 612  S   21 UVXY 2.78 3.05 3.02 5.45 87 4331  S  
UVXY 2.99 3.15 3.09 5.42 882 1700  S   22 UVXY 3.50 3.80 3.65 6.09 722 1344  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.83 4.30 4.17 6.79 4 112  W   20 UVXY 2.48 2.90 2.82 5.45 8 116  W  
UVXY 2.80 4.15 3.80 6.60 30 18  W   20.5 UVXY 2.82 3.20 3.07 5.76 7 79  W  
UVXY 3.65 4.05 3.77 6.42 2 113  W   21 UVXY 3.20 3.70 3.48 6.08 36 168  W  
UVXY 3.20 4.85 3.55 6.24 55 52  W   21.5 UVXY 3.75 4.05 3.52 6.40 0 65  W  
UVXY 3.30 3.95 3.60 6.07 38 134  W   22 UVXY 4.15 4.45 4.20 6.73 4 61  W  
UVXY 2.47 4.15 3.45 5.90 33 146  W   22.5 UVXY 4.55 5.00 4.15 7.07 2 29  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.15 4.80 4.96 7.34 1 92  W   20 UVXY 3.00 3.30 3.15 6.00 30 156  W  
UVXY 2.52 4.95 5.35 7.16 0 12  W   20.5 UVXY 3.25 3.70 3.31 6.32 4 1  W  
UVXY 4.05 4.45 4.05 6.98 16 53  W   21 UVXY 3.65 4.00 3.86 6.64 34 136  W  
UVXY 3.55 4.40 4.00 6.81 115 41  W   21.5 UVXY 4.20 4.50 4.35 6.97 7 13  W  
UVXY 3.65 4.30 3.87 6.65 214 64  W   22 UVXY 4.15 5.00 4.70 7.30 7 27  W  
UVXY 3.75 4.05 4.00 6.49 37 242  W   22.5 UVXY 4.90 5.50 4.55 7.64 0 29  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.75 6.15 5.50 8.73 5 0  S   20 UVXY 4.05 5.00 4.16 7.36 34 0  S  
UVXY 4.85 5.90 5.70 8.41 2 0  S   21 UVXY 4.25 5.90 5.07 8.04 3 0  S  
UVXY 4.00 5.55 0.00 8.10 0 0  S   22 UVXY 4.65 7.30 5.62 8.73 73 0  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.