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

UVIX (UVIX) Option Chains 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
UVIX UVIX   1.706 2.829 55.9 -3.17
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 0.31 1.78 1.06 0.00 140 508  S   55 UVIX 0.01 0.30 0.16 0.00 327 270  S  
UVIX 0.00 0.83 0.35 0.00 127 242  S   56 UVIX 0.01 1.25 0.65 0.00 59 18  S  
UVIX 0.00 0.21 0.26 0.00 1091 190  S   57 UVIX 0.61 1.94 1.00 0.00 57 77  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 5.60 6.15 5.80 9.11 131 31  W   55 UVIX 4.85 5.55 5.13 8.12 11 100  W  
UVIX 5.05 5.90 5.50 8.68 104 4  W   56 UVIX 5.35 6.10 5.70 8.69 7 15  W  
UVIX 4.60 5.20 5.00 8.26 71 19  W   57 UVIX 6.10 6.85 6.30 9.27 24 25  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 7.90 9.35 9.09 12.70 4 36  W   55 UVIX 7.55 8.50 8.00 11.45 4 21  W  
UVIX 7.75 9.35 8.90 12.30 13 45  W   56 UVIX 8.05 9.25 10.16 12.05 0 18  W  
UVIX 7.25 8.25 6.43 11.92 0 18  W   57 UVIX 8.80 10.10 15.50 12.65 0 1  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 10.00 11.60 15.50 15.48 0 54  W   55 UVIX 9.65 10.85 10.20 13.80 0 39  W  
UVIX 9.50 12.10 12.81 15.11 0 1  W   56 UVIX 9.90 12.80 20.84 14.41 0 21  W  
UVIX 9.10 11.65 0.00 14.74 0 0  W   57 UVIX 10.45 13.40 0.00 15.03 0 0  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 11.55 14.10 13.92 17.85 2 1654  S   55 UVIX 11.65 13.00 12.40 15.57 7 8  S  
UVIX 11.30 12.75 12.06 17.50 1 7  S   56 UVIX 11.40 13.35 0.00 16.19 0 0  S  
UVIX 10.95 12.55 13.77 17.15 0 3  S   57 UVIX 12.95 14.10 13.60 16.82 1 4  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 12.60 15.55 12.33 19.97 0 14  W   55 UVIX 12.10 15.35 0.00 16.93 0 0  W  
UVIX 12.30 15.30 0.00 19.64 0 0  W   56 UVIX 12.70 15.55 17.80 17.55 0 1  W  
UVIX 12.05 15.00 0.00 19.31 0 0  W   57 UVIX 13.25 16.25 0.00 18.18 0 0  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 14.10 16.25 0.00 22.08 0 0  W   54.5 UVIX 13.50 15.25 14.43 17.64 2 2  W  
UVIX 12.75 16.15 17.95 21.91 0 0  W   55 UVIX 13.65 16.05 15.28 17.95 2 0  W  
UVIX 12.40 15.90 0.00 21.75 0 0  W   55.5 UVIX 14.05 15.85 0.00 18.26 0 0  W  
UVIX 13.65 15.85 0.00 21.59 0 0  W   56 UVIX 14.25 16.45 15.50 18.57 1 0  W  
UVIX 13.40 15.50 0.00 21.44 0 0  W   56.5 UVIX 14.25 16.65 0.00 18.89 0 0  W  
UVIX 13.05 15.95 0.00 21.28 0 0  W   57 UVIX 14.55 17.95 0.00 19.20 0 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVIX 15.70 19.30 18.70 27.04 1 44  S   55 UVIX 16.80 19.00 17.21 19.48 1 32  S  
UVIX 15.45 18.85 21.90 26.76 0 4  S   56 UVIX 17.55 20.20 24.17 20.08 0 3  S  
UVIX 16.00 18.45 58.10 26.48 0 14  S   57 UVIX 18.35 20.65 19.95 20.68 6 1  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.