Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UVIX
2x Long VIX Futures ETF
stock BATS ETF

At Close
May 16, 2025 3:59:30 PM EDT
27.69USD-0.717%(-0.20)7,104,959
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
27.50USD-1.398%(-0.39)167,164
After-hours
May 16, 2025 4:58:30 PM EDT
28.46USD+2.781%(+0.77)125,284
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,36227,7614,7244,576


UVIX May 16, 2025 Exp. - Volume by Strike
Puts
Calls

UVIX May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVIX May 16, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


UVIX May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.01-80.00%132105-12UVIX250516C00135000
130.00 C0.01-90.00%42805-13UVIX250516C00130000
125.00 C00%0UVIX250516C00125000
120.00 C0.71+29.09%201705-02UVIX250516C00120000
115.00 C0.20-77.01%11405-05UVIX250516C00115000
110.00 C0.17-39.29%210905-12UVIX250516C00110000
109.00 C0.390%1105-05UVIX250516C00109000
108.00 C0.360%2105-02UVIX250516C00108000
107.00 C0.410%1105-05UVIX250516C00107000
106.00 C00%0UVIX250516C00106000
105.00 C0.49+25.64%73705-08UVIX250516C00105000
104.00 C0.45-55.45%12205-05UVIX250516C00104000
103.00 C0.55-91.91%11804-28UVIX250516C00103000
102.00 C0.910%1104-28UVIX250516C00102000
101.00 C6.950%313104-16UVIX250516C00101000
100.00 C0.03+50.00%128605-14UVIX250516C00100000
99.00 C0.080%1105-14UVIX250516C00099000
98.00 C0.45-93.79%1205-05UVIX250516C00098000
97.00 C00%0UVIX250516C00097000
96.00 C00%0UVIX250516C00096000
95.00 C0.04-60.00%455305-12UVIX250516C00095000
94.00 C00%0UVIX250516C00094000
93.00 C00%0UVIX250516C00093000
92.00 C6.270%1004-17UVIX250516C00092000
91.00 C3.850%1104-15UVIX250516C00091000
90.00 C0.01-66.67%118705-15UVIX250516C00090000
89.00 C19.050%4104-11UVIX250516C00089000
88.00 C0.93-88.20%2304-28UVIX250516C00088000
87.00 C00%0UVIX250516C00087000
86.00 C8.73-69.13%2204-14UVIX250516C00086000
85.00 C0.05-88.64%12705-12UVIX250516C00085000
84.00 C0.45+28.57%2505-06UVIX250516C00084000
83.00 C0.35-38.60%2205-07UVIX250516C00083000
82.00 C00%0UVIX250516C00082000
81.00 C1.20-25.93%17804-29UVIX250516C00081000
80.00 C0.25+400.00%141305-15UVIX250516C00080000
79.00 C0.33+560.00%144805-15UVIX250516C00079000
78.00 C0.02-86.67%21505-12UVIX250516C00078000
77.00 C0.46-73.10%10705-08UVIX250516C00077000
76.00 C6.64-37.71%14204-22UVIX250516C00076000
75.00 C0.17-77.03%1013805-09UVIX250516C00075000
74.00 C9.95+109.47%303804-16UVIX250516C00074000
73.00 C26.00+793.47%2104-10UVIX250516C00073000
72.00 C2.850.00%164004-25UVIX250516C00072000
71.00 C3.00-56.71%1504-24UVIX250516C00071000
70.00 C0.04-50.00%125005-13UVIX250516C00070000
69.00 C0.05-37.50%17305-13UVIX250516C00069000
68.00 C0.08-96.48%4160005-12UVIX250516C00068000
67.00 C1.28-63.43%21905-02UVIX250516C00067000
66.00 C2.37-87.20%111904-28UVIX250516C00066000
65.00 C0.01-80.00%31,44605-14UVIX250516C00065000
64.00 C0.03-94.44%12105-13UVIX250516C00064000
63.00 C0.35-91.86%583005-09UVIX250516C00063000
62.00 C0.36-67.27%13905-08UVIX250516C00062000
61.00 C0.64-72.17%1205-08UVIX250516C00061000
60.00 C0.05-44.44%657105-13UVIX250516C00060000
59.00 C0.25-75.00%192705-12UVIX250516C00059000
58.00 C0.51+4.08%52005-12UVIX250516C00058000
57.00 C0.01-83.33%18005-15UVIX250516C00057000
56.00 C0.50-26.47%65805-09UVIX250516C00056000
55.00 C0.02-60.00%363505-15UVIX250516C00055000
54.00 C0.010.00%313605-15UVIX250516C00054000
53.00 C0.15-81.93%32505-12UVIX250516C00053000
52.00 C0.15-77.61%313705-15UVIX250516C00052000
51.00 C0.40+100.00%22705-15UVIX250516C00051000
50.00 C0.02-50.00%91,32405-15UVIX250516C00050000
49.00 C0.07-41.67%115105-13UVIX250516C00049000
48.00 C0.10+42.86%637805-15UVIX250516C00048000
47.00 C0.03-50.00%4010705-15UVIX250516C00047000
46.00 C0.10-65.52%93505-13UVIX250516C00046000
45.00 C0.03-50.00%4337705-15UVIX250516C00045000
44.00 C0.05-44.44%121805-15UVIX250516C00044000
43.00 C0.07-81.58%27305-15UVIX250516C00043000
42.00 C0.08-46.67%589405-14UVIX250516C00042000
41.00 C0.05-81.48%3024505-15UVIX250516C00041000
40.00 C0.07-36.36%12651405-15UVIX250516C00040000
39.00 C0.150.00%21,16805-15UVIX250516C00039000
38.00 C0.06-78.57%9843405-15UVIX250516C00038000
37.00 C0.25+19.05%916505-14UVIX250516C00037000
36.50 C0.15-80.00%163205-15UVIX250516C00036500
36.00 C0.12-55.56%531,30805-15UVIX250516C00036000
35.50 C0.19-75.32%1305-13UVIX250516C00035500
35.00 C0.09-60.87%191,32305-15UVIX250516C00035000
34.00 C0.14-51.72%2551,20705-15UVIX250516C00034000
33.00 C0.10-72.22%1441,76805-15UVIX250516C00033000
32.00 C0.13-59.38%781,79305-15UVIX250516C00032000
31.00 C0.24-52.00%1222,77505-15UVIX250516C00031000
30.00 C0.29-62.82%4763,38505-15UVIX250516C00030000
29.00 C0.55-50.00%1,2791,71505-15UVIX250516C00029000
28.00 C0.70-54.84%20365805-15UVIX250516C00028000
27.00 C1.28-36.00%1211,04505-15UVIX250516C00027000
26.00 C2.47-17.67%183405-15UVIX250516C00026000
25.00 C4.50+12.50%221405-15UVIX250516C00025000
24.00 C43.75+360.53%1204-07UVIX250516C00024000
23.00 C4.00-84.86%181905-13UVIX250516C00023000
22.00 C23.05+44.97%151004-29UVIX250516C00022000
21.00 C39.50-21.22%71204-08UVIX250516C00021000
20.00 C6.30-35.71%41405-13UVIX250516C00020000
19.00 C00%0UVIX250516C00019000
18.00 C00%0UVIX250516C00018000
17.50 C77.470%10504-09UVIX250516C00017500
17.00 C77.950%10504-09UVIX250516C00017000
16.00 C11.10-57.31%1105-13UVIX250516C00016000
15.00 C14.18+16.13%1105-15UVIX250516C00015000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P94.99+6.15%2405-02UVIX250516P00135000
130.00 P90.03+11.95%2105-02UVIX250516P00130000
125.00 P82.67+9.53%1104-29UVIX250516P00125000
120.00 P89.21+14.83%4505-12UVIX250516P00120000
115.00 P00%0UVIX250516P00115000
110.00 P67.05+21.91%908405-06UVIX250516P00110000
109.00 P00%0UVIX250516P00109000
108.00 P00%0UVIX250516P00108000
107.00 P64.90+12.15%2204-29UVIX250516P00107000
106.00 P63.93+11.94%1104-29UVIX250516P00106000
105.00 P64.22+8.21%11205-05UVIX250516P00105000
104.00 P63.25+8.03%1105-05UVIX250516P00104000
103.00 P00%0UVIX250516P00103000
102.00 P00%0UVIX250516P00102000
101.00 P60.36+8.04%1105-05UVIX250516P00101000
100.00 P70.70+19.04%11305-15UVIX250516P00100000
99.00 P59.92+11.11%1105-08UVIX250516P00099000
98.00 P58.94+7.03%1105-08UVIX250516P00098000
97.00 P54.10-4.75%1105-06UVIX250516P00097000
96.00 P55.12+8.65%1205-05UVIX250516P00096000
95.00 P54.15+8.37%4505-05UVIX250516P00095000
94.00 P51.77+6.15%1105-07UVIX250516P00094000
93.00 P50.80+5.79%1305-07UVIX250516P00093000
92.00 P46.97-6.12%3104-30UVIX250516P00092000
91.00 P50.57+22.74%1005-05UVIX250516P00091000
90.00 P49.68+5.70%21605-05UVIX250516P00090000
89.00 P46.38+15.00%1105-07UVIX250516P00089000
88.00 P45.41+14.73%1405-07UVIX250516P00088000
87.00 P00%0UVIX250516P00087000
86.00 P00%0UVIX250516P00086000
85.00 P38.00-5.12%1204-14UVIX250516P00085000
84.00 P00%0UVIX250516P00084000
83.00 P45.00+11.66%2105-09UVIX250516P00083000
82.00 P00%0UVIX250516P00082000
81.00 P36.54+10.73%17904-30UVIX250516P00081000
80.00 P40.07-0.12%22705-08UVIX250516P00080000
79.00 P37.05+0.32%1345505-01UVIX250516P00079000
78.00 P36.02+23.15%2304-28UVIX250516P00078000
77.00 P37.20+13.55%2405-05UVIX250516P00077000
76.00 P31.81-5.55%3404-30UVIX250516P00076000
75.00 P37.30+13.82%81405-09UVIX250516P00075000
74.00 P28.000%4104-04UVIX250516P00074000
73.00 P32.50+13.84%21604-09UVIX250516P00073000
72.00 P40.08+35.59%11005-12UVIX250516P00072000
71.00 P23.00-11.54%4104-16UVIX250516P00071000
70.00 P41.65+9.32%1105-14UVIX250516P00070000
69.00 P00%0UVIX250516P00069000
68.00 P27.32+15.91%1104-28UVIX250516P00068000
67.00 P39.10+9.37%1105-15UVIX250516P00067000
66.00 P37.55+32.31%91005-12UVIX250516P00066000
65.00 P32.43+19.89%72205-12UVIX250516P00065000
64.00 P37.05+71.69%12805-13UVIX250516P00064000
63.00 P20.60-10.59%12105-06UVIX250516P00063000
62.00 P16.80+8.74%1804-23UVIX250516P00062000
61.00 P18.50+5.71%2204-25UVIX250516P00061000
60.00 P31.75+8.96%117805-14UVIX250516P00060000
59.00 P19.25+18.83%2205-02UVIX250516P00059000
58.00 P29.77+76.78%1105-12UVIX250516P00058000
57.00 P19.25+27.74%2405-09UVIX250516P00057000
56.00 P00%0UVIX250516P00056000
55.00 P24.60+42.28%121205-12UVIX250516P00055000
54.00 P26.25+60.75%27205-13UVIX250516P00054000
53.00 P26.65+9.36%15705-13UVIX250516P00053000
52.00 P12.65+21.05%13005-08UVIX250516P00052000
51.00 P22.80+134.81%203705-12UVIX250516P00051000
50.00 P22.10-3.95%31405-15UVIX250516P00050000
49.00 P20.74+83.38%13905-14UVIX250516P00049000
48.00 P22.20+13.27%62105-13UVIX250516P00048000
47.00 P15.00+134.38%22405-12UVIX250516P00047000
46.00 P18.72+2.97%43605-13UVIX250516P00046000
45.00 P18.45+9.63%511705-13UVIX250516P00045000
44.00 P15.90+1.27%12905-15UVIX250516P00044000
43.00 P14.06-2.36%27605-15UVIX250516P00043000
42.00 P13.50+1.12%67105-15UVIX250516P00042000
41.00 P13.27-5.95%13405-14UVIX250516P00041000
40.00 P12.10+0.83%1432405-15UVIX250516P00040000
39.00 P9.71-10.59%39405-15UVIX250516P00039000
38.00 P9.29-6.07%910805-15UVIX250516P00038000
37.00 P8.70-6.15%1317005-14UVIX250516P00037000
36.50 P7.71-18.93%41205-15UVIX250516P00036500
36.00 P6.70-15.93%510105-15UVIX250516P00036000
35.50 P7.10+40.59%202405-14UVIX250516P00035500
35.00 P6.30-5.26%836605-15UVIX250516P00035000
34.00 P5.500.00%314705-15UVIX250516P00034000
33.00 P3.63-34.00%22905-15UVIX250516P00033000
32.00 P4.00-21.88%115405-14UVIX250516P00032000
31.00 P2.78-35.05%29505-15UVIX250516P00031000
30.00 P2.30+17.95%601,09205-15UVIX250516P00030000
29.00 P1.29-3.01%9511505-15UVIX250516P00029000
28.00 P0.70+16.67%21456705-15UVIX250516P00028000
27.00 P0.25-10.71%27460005-15UVIX250516P00027000
26.00 P0.11+120.00%56591705-15UVIX250516P00026000
25.00 P0.03+200.00%2144205-15UVIX250516P00025000
24.00 P0.02-33.33%16980105-15UVIX250516P00024000
23.00 P0.05-37.50%41649705-13UVIX250516P00023000
22.00 P0.01-66.67%6425105-14UVIX250516P00022000
21.00 P0.08-69.23%21535105-13UVIX250516P00021000
20.00 P0.010.00%10748305-15UVIX250516P00020000
19.00 P0.20+11.11%5104-23UVIX250516P00019000
18.00 P0.050%1105-12UVIX250516P00018000
17.50 P0.010%1105-13UVIX250516P00017500
17.00 P0.09-18.18%141004-16UVIX250516P00017000
16.00 P0.020.00%814805-02UVIX250516P00016000
15.00 P0.01-50.00%37305-13UVIX250516P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC