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   1.868 2.511 17.65 3.14

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 1.51 1.75 1.70 1.58 9425 4662  S   16.5 UVXY 0.45 0.52 0.55 0.43 5470 1351  S  
UVXY 1.37 1.50 1.43 1.27 23038 5774  S   17 UVXY 0.68 0.74 0.72 0.62 5112 2032  S  
UVXY 1.14 1.28 1.15 1.00 6985 3664  S   17.5 UVXY 0.90 1.02 0.98 0.85 1985 1912  S  
UVXY 0.95 1.04 1.00 0.77 7406 5593  S   18 UVXY 1.25 1.33 1.32 1.12 556 1656  S  
UVXY 0.80 0.96 0.87 0.58 2454 3470  S   18.5 UVXY 1.46 1.74 1.78 1.43 165 1293  S  
UVXY 0.67 0.78 0.71 0.43 5928 5818  S   19 UVXY 1.82 2.18 2.03 1.78 196 1332  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.46 2.59 2.50 3.14 3955 1852  W   16.5 UVXY 1.30 1.39 1.32 1.98 1438 532  W  
UVXY 2.26 2.38 2.37 2.90 2856 1996  W   17 UVXY 1.55 1.69 1.66 2.24 2951 1041  W  
UVXY 2.10 2.26 2.20 2.67 1834 611  W   17.5 UVXY 1.88 2.02 1.95 2.51 667 825  W  
UVXY 1.94 2.12 2.12 2.46 3510 2249  W   18 UVXY 2.28 2.36 2.31 2.80 252 1367  W  
UVXY 1.80 1.93 1.73 2.26 2029 2608  W   18.5 UVXY 2.56 2.73 2.73 3.11 808 859  W  
UVXY 1.67 1.81 1.76 2.08 1416 2262  W   19 UVXY 2.89 3.15 3.60 3.42 32 379  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 2.94 3.15 3.00 4.04 826 962  W   16.5 UVXY 1.78 1.90 1.98 2.87 121 332  W  
UVXY 2.76 2.95 2.79 3.82 2150 368  W   17 UVXY 2.09 2.22 2.23 3.15 185 732  W  
UVXY 2.60 2.78 2.53 3.62 246 1515  W   17.5 UVXY 2.38 2.56 2.54 3.44 101 483  W  
UVXY 2.45 2.60 2.45 3.42 771 670  W   18 UVXY 2.72 2.91 2.85 3.74 85 433  W  
UVXY 2.31 2.51 2.36 3.23 264 161  W   18.5 UVXY 3.10 3.30 3.25 4.05 7 0  W  
UVXY 2.23 2.36 2.22 3.05 203 1549  W   19 UVXY 3.45 3.65 3.65 4.38 18 317  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 3.40 3.60 3.35 4.75 87 75  W   16.5 UVXY 2.24 2.39 2.46 3.55 121 151  W  
UVXY 3.20 3.45 3.18 4.55 198 395  W   17 UVXY 2.60 2.72 2.80 3.85 25 1069  W  
UVXY 3.05 3.35 3.15 4.35 32 135  W   17.5 UVXY 2.88 3.10 3.20 4.15 15 22  W  
UVXY 2.94 3.15 2.89 4.16 198 450  W   18 UVXY 3.30 3.45 3.87 4.46 20 270  W  
UVXY 2.81 3.05 2.74 3.98 27 221  W   18.5 UVXY 3.65 3.80 3.85 4.78 2 471  W  
UVXY 2.69 2.88 2.67 3.81 279 364  W   19 UVXY 4.00 4.20 4.35 5.10 3 25  W  
 
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 0.35 0.18 0.00 0 355 NS   17 UVXY1 13.85 17.00 14.00 0.00 0 965 NS  
UVXY 3.60 3.95 3.78 5.16 802 3670  S   17 UVXY 3.00 3.25 3.14 4.42 210 1266  S  
UVXY 3.30 3.60 3.45 4.79 567 3009  S   18 UVXY 3.75 3.95 3.97 5.05 145 1183  S  
UVXY1 0.00 0.20 0.20 0.00 0 464 NS   18 UVXY1 14.70 18.45 16.89 0.00 0 11 NS  
UVXY1 0.00 0.21 0.05 0.00 0 60 NS   19 UVXY1 15.40 20.00 17.75 0.00 0 46 NS  
UVXY 3.10 3.40 3.17 4.45 590 3083  S   19 UVXY 4.45 4.75 4.75 5.70 55 912  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.10 4.45 4.25 5.88 71 51  W   16.5 UVXY 3.00 3.25 3.25 4.60 6 12  W  
UVXY 3.95 4.35 4.10 5.69 78 98  W   17 UVXY 3.35 3.60 3.55 4.91 31 22  W  
UVXY 3.80 4.15 3.85 5.51 23 23  W   17.5 UVXY 3.70 3.95 4.00 5.22 2 6  W  
UVXY 3.65 4.00 3.80 5.34 99 409  W   18 UVXY 4.05 4.30 4.29 5.55 75 52  W  
UVXY 3.55 3.90 3.40 5.17 65 64  W   18.5 UVXY 4.45 4.70 4.75 5.88 1 12  W  
UVXY 3.40 3.70 3.50 5.01 42 123  W   19 UVXY 4.80 5.10 5.42 6.21 10 58  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.45 4.75 4.30 6.35 16 22  W   16.5 UVXY 3.35 3.60 3.75 5.01 0 5  W  
UVXY 4.25 4.65 4.30 6.18 13 122  W   17 UVXY 3.75 3.95 3.95 5.33 1 1  W  
UVXY 4.15 4.50 4.05 6.00 2 15  W   17.5 UVXY 4.00 4.30 0.00 5.65 0 0  W  
UVXY 4.00 4.35 4.05 5.84 19 51  W   18 UVXY 4.40 4.70 4.89 5.98 5 4  W  
UVXY 3.85 4.25 3.94 5.68 5 44  W   18.5 UVXY 4.75 5.05 0.00 6.32 0 0  W  
UVXY 3.75 4.15 2.68 5.52 12 14  W   19 UVXY 5.15 5.45 5.74 6.66 0 1  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UVXY 4.70 5.20 4.82 7.03 164 946  S   17 UVXY 4.25 4.55 4.50 6.04 39 285  S  
UVXY 4.55 4.80 4.70 6.71 53 500  S   18 UVXY 4.95 5.25 5.13 6.70 34 368  S  
UVXY 4.30 4.60 4.15 6.42 48 374  S   19 UVXY 5.70 6.00 5.92 7.39 16 142  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.