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
Jun 27, 2025 3:59:58 PM EDT
22.73USD-0.263%(-0.06)10,911,000
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 9:28:30 AM EDT
22.45USD-1.492%(-0.34)531,177
After-hours
Jun 27, 2025 4:57:30 PM EDT
22.81USD+0.352%(+0.08)88,258
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2903,8617,1562,192


UVIX Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

UVIX Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVIX Sep 19, 2025 Exp. - Max Pain @ $40.00

Puts
Calls


UVIX Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C2.22+5.71%87406-20UVIX250919C00135000
130 C1.00-18.70%11406-26UVIX250919C00130000
125 C1.39-17.26%5606-25UVIX250919C00125000
120 C3.55-56.71%1405-21UVIX250919C00120000
115 C1.42-46.62%101006-26UVIX250919C00115000
110 C2.59+13.60%122306-16UVIX250919C00110000
109 C00%0UVIX250919C00109000
108 C00%0UVIX250919C00108000
107 C6.150%4005-23UVIX250919C00107000
106 C6.200%4005-23UVIX250919C00106000
105 C2.22-86.55%22606-06UVIX250919C00105000
104 C00%0UVIX250919C00104000
103 C00%0UVIX250919C00103000
102 C00%0UVIX250919C00102000
101 C00%0UVIX250919C00101000
100 C2.000.00%281306-25UVIX250919C00100000
99 C00%0UVIX250919C00099000
98 C2.580%2106-06UVIX250919C00098000
97 C00%0UVIX250919C00097000
96 C13.600%2004-23UVIX250919C00096000
95 C2.97-6.01%2206-06UVIX250919C00095000
94 C00%0UVIX250919C00094000
93 C00%0UVIX250919C00093000
92 C00%0UVIX250919C00092000
91 C00%0UVIX250919C00091000
90 C5.65-73.10%41305-21UVIX250919C00090000
89 C00%0UVIX250919C00089000
88 C00%0UVIX250919C00088000
87 C00%0UVIX250919C00087000
86 C00%0UVIX250919C00086000
85 C4.40+61.76%14906-13UVIX250919C00085000
84 C40.060%1104-08UVIX250919C00084000
83 C3.56-91.45%1206-23UVIX250919C00083000
82 C00%0UVIX250919C00082000
81 C00%0UVIX250919C00081000
80 C1.95-38.49%16006-26UVIX250919C00080000
79 C00%0UVIX250919C00079000
78 C00%0UVIX250919C00078000
77 C00%0UVIX250919C00077000
76 C00%0UVIX250919C00076000
75 C2.50-38.42%28406-24UVIX250919C00075000
74 C60.850%1104-08UVIX250919C00074000
73 C00%0UVIX250919C00073000
72 C00%0UVIX250919C00072000
71 C00%0UVIX250919C00071000
70 C4.13+3.25%11606-23UVIX250919C00070000
69 C00%0UVIX250919C00069000
68 C00%0UVIX250919C00068000
67 C00%0UVIX250919C00067000
66 C00%0UVIX250919C00066000
65 C2.20-26.42%1527306-26UVIX250919C00065000
64 C5.60+37.25%2506-02UVIX250919C00064000
63 C00%0UVIX250919C00063000
62 C00%0UVIX250919C00062000
61 C00%0UVIX250919C00061000
60 C2.34-51.05%16306-26UVIX250919C00060000
59 C00%0UVIX250919C00059000
58 C00%0UVIX250919C00058000
57 C33.50+109.11%41904-09UVIX250919C00057000
56 C00%0UVIX250919C00056000
55 C4.03-4.95%36806-11UVIX250919C00055000
54 C00%0UVIX250919C00054000
53 C7.74-43.67%2505-12UVIX250919C00053000
52 C00%0UVIX250919C00052000
51 C3.50-22.22%374006-24UVIX250919C00051000
50 C3.20-7.25%1810006-26UVIX250919C00050000
49 C3.40-40.35%1106-25UVIX250919C00049000
48 C5.80-25.64%1506-03UVIX250919C00048000
47 C22.60+126.00%1104-03UVIX250919C00047000
46 C6.80+30.77%111605-14UVIX250919C00046000
45 C3.16-9.71%10532506-26UVIX250919C00045000
44 C7.03-88.58%3011205-14UVIX250919C00044000
43 C46.76+103.30%2104-04UVIX250919C00043000
42 C6.25+32.42%21606-23UVIX250919C00042000
41 C7.070%2005-14UVIX250919C00041000
40 C4.00-37.01%119606-24UVIX250919C00040000
39 C14.50-33.09%31105-08UVIX250919C00039000
38 C4.44-26.00%1206-24UVIX250919C00038000
37 C15.30+13.33%8404-01UVIX250919C00037000
36 C3.54-39.49%25906-26UVIX250919C00036000
35 C4.35-8.42%1310706-25UVIX250919C00035000
34 C9.99-0.10%34705-22UVIX250919C00034000
33 C5.33-30.33%1206-24UVIX250919C00033000
32 C4.57-34.81%21306-25UVIX250919C00032000
31 C6.89-0.86%2306-20UVIX250919C00031000
30 C3.96-24.28%834006-26UVIX250919C00030000
29 C5.56+5.90%1012706-25UVIX250919C00029000
28 C4.50-22.41%118206-25UVIX250919C00028000
27 C5.70-47.08%125106-24UVIX250919C00027000
26 C4.90-11.39%32506-26UVIX250919C00026000
25 C6.00+1.69%712906-26UVIX250919C00025000
24 C5.64-11.88%11306-26UVIX250919C00024000
23 C5.42-11.15%134106-26UVIX250919C00023000
22 C7.140%121006-11UVIX250919C00022000
21 C6.25-30.56%11506-26UVIX250919C00021000
20 C7.01-33.87%57006-25UVIX250919C00020000
19 C9.900%5506-16UVIX250919C00019000
18 C32.150%1104-24UVIX250919C00018000
17 C54.98+226.29%2504-11UVIX250919C00017000
16 C14.62+5.56%1105-27UVIX250919C00016000
15 C8.55-10.84%418306-26UVIX250919C00015000
Puts
StrikePriceChangeVolOILastContract Name
135 P100.00+1.80%1205-05UVIX250919P00135000
130 P76.390%2004-08UVIX250919P00130000
125 P00%0UVIX250919P00125000
120 P84.33+22.64%1104-15UVIX250919P00120000
115 P00%0UVIX250919P00115000
110 P84.82+12.43%9013505-13UVIX250919P00110000
109 P00%0UVIX250919P00109000
108 P00%0UVIX250919P00108000
107 P71.050%1104-10UVIX250919P00107000
106 P00%0UVIX250919P00106000
105 P00%0UVIX250919P00105000
104 P00%0UVIX250919P00104000
103 P00%0UVIX250919P00103000
102 P00%0UVIX250919P00102000
101 P00%0UVIX250919P00101000
100 P75.57+31.95%807405-13UVIX250919P00100000
99 P00%0UVIX250919P00099000
98 P00%0UVIX250919P00098000
97 P00%0UVIX250919P00097000
96 P00%0UVIX250919P00096000
95 P00%0UVIX250919P00095000
94 P00%0UVIX250919P00094000
93 P00%0UVIX250919P00093000
92 P00%0UVIX250919P00092000
91 P00%0UVIX250919P00091000
90 P57.50+6.34%2304-28UVIX250919P00090000
89 P00%0UVIX250919P00089000
88 P00%0UVIX250919P00088000
87 P00%0UVIX250919P00087000
86 P00%0UVIX250919P00086000
85 P44.19-10.37%5604-09UVIX250919P00085000
84 P47.950%1104-10UVIX250919P00084000
83 P45.62-2.94%21204-11UVIX250919P00083000
82 P00%0UVIX250919P00082000
81 P00%0UVIX250919P00081000
80 P44.950%1104-10UVIX250919P00080000
79 P00%0UVIX250919P00079000
78 P00%0UVIX250919P00078000
77 P41.600%1104-10UVIX250919P00077000
76 P00%0UVIX250919P00076000
75 P50.65+26.63%1805-12UVIX250919P00075000
74 P39.20+3.16%1104-10UVIX250919P00074000
73 P38.350%1104-10UVIX250919P00073000
72 P37.650%1104-10UVIX250919P00072000
71 P00%0UVIX250919P00071000
70 P50.65+7.88%35006-26UVIX250919P00070000
69 P00%0UVIX250919P00069000
68 P00%0UVIX250919P00068000
67 P00%0UVIX250919P00067000
66 P41.620%2105-16UVIX250919P00066000
65 P46.45+11.79%1106-26UVIX250919P00065000
64 P00%0UVIX250919P00064000
63 P00%0UVIX250919P00063000
62 P00%0UVIX250919P00062000
61 P00%0UVIX250919P00061000
60 P39.00+0.39%67106-26UVIX250919P00060000
59 P00%0UVIX250919P00059000
58 P00%0UVIX250919P00058000
57 P29.000%1104-03UVIX250919P00057000
56 P00%0UVIX250919P00056000
55 P34.60+28.53%15106-26UVIX250919P00055000
54 P31.23+12.38%1206-03UVIX250919P00054000
53 P27.150%8205-09UVIX250919P00053000
52 P26.280%8205-09UVIX250919P00052000
51 P29.77+36.06%1105-13UVIX250919P00051000
50 P30.10+12.52%54906-26UVIX250919P00050000
49 P27.20+26.87%1205-12UVIX250919P00049000
48 P25.95+23.57%1105-12UVIX250919P00048000
47 P20.17+1.61%1105-07UVIX250919P00047000
46 P21.15+9.19%2405-09UVIX250919P00046000
45 P21.27-9.49%3410205-23UVIX250919P00045000
44 P22.28+13.67%1206-03UVIX250919P00044000
43 P22.75+6.16%2406-24UVIX250919P00043000
42 P17.92+11.37%8605-09UVIX250919P00042000
41 P21.65+3.64%1406-26UVIX250919P00041000
40 P20.75+0.83%61,13006-26UVIX250919P00040000
39 P18.90-0.26%2806-24UVIX250919P00039000
38 P13.75+3.46%2105-08UVIX250919P00038000
37 P15.89+22.80%519205-15UVIX250919P00037000
36 P16.16+2.60%23311705-19UVIX250919P00036000
35 P16.17+2.34%41,23006-25UVIX250919P00035000
34 P14.30+36.19%41305-14UVIX250919P00034000
33 P12.37-13.50%227706-20UVIX250919P00033000
32 P11.42+5.94%210505-30UVIX250919P00032000
31 P12.13+11.28%16406-26UVIX250919P00031000
30 P11.81+16.82%11,42106-26UVIX250919P00030000
29 P11.60+24.73%105606-25UVIX250919P00029000
28 P8.27-1.55%2411906-20UVIX250919P00028000
27 P9.30-2.31%113106-05UVIX250919P00027000
26 P8.27+14.70%517606-25UVIX250919P00026000
25 P7.41-0.54%71,21906-25UVIX250919P00025000
24 P5.60-21.02%5029906-17UVIX250919P00024000
23 P5.96+8.36%529306-26UVIX250919P00023000
22 P5.33+11.27%825406-26UVIX250919P00022000
21 P4.40+3.77%124806-06UVIX250919P00021000
20 P3.95+11.27%1054006-26UVIX250919P00020000
19 P3.05+51.74%175406-26UVIX250919P00019000
18 P2.80+25.56%128506-11UVIX250919P00018000
17 P1.08-32.50%57506-25UVIX250919P00017000
16 P1.32+23.36%107006-25UVIX250919P00016000
15 P0.81-7.95%1636606-25UVIX250919P00015000


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