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   2.545 2.484 23.5 2.77

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 0.72 2.12 1.02 0.00 9865 7582  W   22 UVXY 0.00 0.01 0.01 0.00 7717 850  W  
UVXY 0.15 0.93 1.17 0.00 2977 972  W   22.5 UVXY 0.00 0.01 0.01 0.00 4712 264  W  
UVXY 0.30 0.83 0.50 0.00 9355 2978  W   23 UVXY 0.00 0.09 0.06 0.00 8551 116  W  
UVXY 0.00 0.08 0.04 0.00 10772 1471  W   24 UVXY 0.21 1.00 0.70 0.00 11154 343  W  
UVXY 0.00 0.09 0.01 0.00 15866 5894  W   25 UVXY 1.02 2.40 1.75 0.00 3346 217  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 3.35 4.20 3.60 3.69 4060 1751  W   22 UVXY 2.30 2.46 2.40 2.19 6811 683  W  
UVXY 3.00 3.70 3.40 3.20 3295 903  W   23 UVXY 2.85 3.20 3.05 2.70 2281 275  W  
UVXY 3.00 3.40 3.05 2.76 5009 958  W   24 UVXY 3.65 3.85 3.80 3.26 1708 81  W  
UVXY 2.67 3.20 2.93 2.38 8087 1838  W   25 UVXY 4.35 4.70 4.50 3.87 1566 88  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.50 5.40 4.90 5.01 1071 2108  S   22 UVXY 3.40 3.90 3.90 3.51 605 327  S  
UVXY 4.35 5.30 4.77 4.56 935 1452  S   23 UVXY 4.25 4.50 4.30 4.06 456 163  S  
UVXY 4.20 4.85 4.65 4.16 716 785  S   24 UVXY 4.80 5.40 5.12 4.65 528 115  S  
UVXY 3.90 4.70 4.45 3.78 2922 3739  S   25 UVXY 5.70 6.00 5.70 5.28 652 742  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.80 6.40 6.30 5.86 129 709  W   22 UVXY 4.10 4.65 4.20 4.36 142 218  W  
UVXY 5.10 6.10 5.75 5.44 278 234  W   23 UVXY 5.00 5.25 5.00 4.94 260 23  W  
UVXY 4.60 5.80 5.71 5.05 290 199  W   24 UVXY 5.50 6.20 5.85 5.55 85 29  W  
UVXY 4.55 5.50 5.55 4.69 392 627  W   25 UVXY 6.30 7.00 6.55 6.19 165 35  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 5.75 7.50 6.60 6.80 154 191  Q   22 UVXY 4.80 5.60 4.86 5.29 101 76  Q  
UVXY 5.40 7.15 6.52 6.41 130 275  Q   23 UVXY 5.55 5.85 5.82 5.90 172 6  Q  
UVXY 5.25 6.80 6.40 6.04 35 91  Q   24 UVXY 6.30 7.20 6.55 6.53 115 7  Q  
UVXY 5.30 6.45 5.60 5.69 409 794  Q   25 UVXY 7.10 8.00 7.37 7.18 173 24  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 5.45 9.30 9.00 7.50 82 115  W   22 UVXY 5.85 6.50 5.85 5.99 49 15  W  
UVXY 5.20 9.50 8.79 7.12 36 1567  W   23 UVXY 6.20 7.30 6.60 6.61 38 2  W  
UVXY 6.00 7.85 7.30 6.77 109 154  W   24 UVXY 6.50 9.00 7.35 7.26 11 4  W  
UVXY 4.45 8.80 7.10 6.44 75 187  W   25 UVXY 7.90 8.95 7.80 7.92 7 0  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 6.85 8.85 6.57 8.12 20 1  W   22 UVXY 4.75 8.65 6.85 6.60 2 0  W  
UVXY 6.00 10.00 6.00 7.94 0 1  W   22.5 UVXY 5.35 8.95 6.10 6.92 2 1  W  
UVXY 5.40 8.75 7.65 7.76 2 0  W   23 UVXY 5.10 8.95 0.00 7.24 0 0  W  
UVXY 7.10 10.00 9.15 7.59 2 0  W   23.5 UVXY 5.50 9.80 0.00 7.57 0 0  W  
UVXY 6.00 8.30 7.50 7.43 43 3  W   24 UVXY 6.15 10.00 7.10 7.90 13 0  W  
UVXY 5.25 9.15 9.10 7.26 34 0  W   24.5 UVXY 6.75 10.60 8.45 8.24 37 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 7.00 9.00 9.09 8.69 697 1023  S   22 UVXY 6.50 7.00 6.80 7.16 347 2349  S  
UVXY1 0.00 0.40 0.15 0.00 1 67 NS   22 UVXY1 17.80 22.35 20.55 0.00 0 26 NS  
UVXY1 0.00 0.20 0.02 0.00 16 2809 NS   23 UVXY1 18.50 23.35 20.80 0.00 0 63 NS  
UVXY 6.20 8.90 8.52 8.34 1268 1406  S   23 UVXY 7.25 8.05 7.45 7.81 341 304  S  
UVXY1 0.00 0.22 0.11 0.00 3 239 NS   24 UVXY1 19.50 24.35 22.45 0.00 0 405 NS  
UVXY 6.90 8.45 8.00 8.02 297 665  S   24 UVXY 8.15 8.60 8.49 8.49 67 128  S  
UVXY1 0.00 1.00 0.17 0.00 21 519 NS   25 UVXY1 20.50 25.40 22.22 0.00 0 325 NS  
UVXY 6.70 8.25 7.98 7.71 1217 3808  S   25 UVXY 8.90 9.90 8.97 9.18 174 788  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 10.05 13.05 13.00 12.00 126 278  S   22 UVXY 7.45 11.35 9.80 10.38 1 41  S  
UVXY 8.75 13.00 11.10 11.74 25 95  S   23 UVXY 9.55 11.30 10.15 11.11 1 48  S  
UVXY 8.75 13.00 12.00 11.49 32 1128  S   24 UVXY 10.25 13.00 12.25 11.85 0 20  S  
UVXY 8.25 12.00 10.30 11.24 218 1216  S   25 UVXY 10.05 13.50 12.50 12.60 27 942  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.