Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UVXY
ProShares Ultra VIX Short-Term Futures ETF
stock BATS ETF

At Close
Aug 7, 2025 3:59:55 PM EDT
15.24USD+1.061%(+0.16)18,169,697
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2025 9:28:30 AM EDT
14.80USD-1.857%(-0.28)448,089
After-hours
Aug 7, 2025 4:58:30 PM EDT
15.11USD-0.852%(-0.13)194,640
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,43859,05013,71512,414


UVXY Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY Aug 8, 2025 Exp. - Max Pain @ $15.50

Puts
Calls


UVXY Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.010.00%8850908-06UVXY250808C00038000
37.00 C0.010.00%325408-05UVXY250808C00037000
36.00 C0.01-90.00%101808-04UVXY250808C00036000
35.00 C0.01-87.50%28308-04UVXY250808C00035000
34.00 C0.010.00%135308-05UVXY250808C00034000
33.00 C0.010.00%146608-06UVXY250808C00033000
32.00 C0.21+950.00%118508-06UVXY250808C00032000
31.00 C0.01-50.00%2289408-06UVXY250808C00031000
30.00 C0.010.00%3855808-06UVXY250808C00030000
29.00 C0.01-50.00%2616608-06UVXY250808C00029000
28.00 C0.010.00%1026608-06UVXY250808C00028000
27.00 C0.01-50.00%435008-06UVXY250808C00027000
26.00 C0.02-50.00%2804,24308-06UVXY250808C00026000
25.00 C0.01-50.00%591,11808-06UVXY250808C00025000
24.50 C0.03-40.00%1215608-05UVXY250808C00024500
24.00 C0.020.00%7036108-06UVXY250808C00024000
23.50 C0.03+50.00%612008-06UVXY250808C00023500
23.00 C0.01-75.00%1659508-06UVXY250808C00023000
22.50 C0.02-33.33%1127008-06UVXY250808C00022500
22.00 C0.02-60.00%1742,98308-06UVXY250808C00022000
21.50 C0.040.00%171908-06UVXY250808C00021500
21.00 C0.02-60.00%1892808-06UVXY250808C00021000
20.50 C0.03-50.00%22092108-06UVXY250808C00020500
20.00 C0.04-42.86%5876,40208-06UVXY250808C00020000
19.50 C0.03-70.00%6893308-06UVXY250808C00019500
19.00 C0.04-66.67%3433,21108-06UVXY250808C00019000
18.50 C0.03-76.92%5291,16508-06UVXY250808C00018500
18.00 C0.07-63.16%1,2545,65908-06UVXY250808C00018000
17.50 C0.07-65.00%6842,78208-06UVXY250808C00017500
17.00 C0.07-74.07%2,2454,47008-06UVXY250808C00017000
16.50 C0.11-68.57%1,5844,00508-06UVXY250808C00016500
16.00 C0.15-67.39%10,0609,25208-06UVXY250808C00016000
15.50 C0.22-67.16%5,6314,65508-06UVXY250808C00015500
15.00 C0.37-62.24%1,5763,45108-06UVXY250808C00015000
14.50 C0.66-53.52%42883108-06UVXY250808C00014500
14.00 C1.12-41.67%3651,32008-06UVXY250808C00014000
13.50 C2.64-24.57%46708-04UVXY250808C00013500
13.00 C2.16-25.77%1084,72708-06UVXY250808C00013000
12.00 C3.37-5.87%31508-06UVXY250808C00012000
11.00 C5.95+54.55%2508-01UVXY250808C00011000
10.00 C7.50+47.06%131708-01UVXY250808C00010000
9.00 C7.23-7.90%1108-05UVXY250808C00009000
8.00 C8.03-15.21%1108-05UVXY250808C00008000
7.00 C10.460%3108-01UVXY250808C00007000
6.00 C00%0UVXY250808C00006000
5.00 C10.790%1108-06UVXY250808C00005000
4.00 C11.590%1108-06UVXY250808C00004000
3.00 C12.240%2008-06UVXY250808C00003000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P00%0UVXY250808P00038000
37.00 P00%0UVXY250808P00037000
36.00 P00%0UVXY250808P00036000
35.00 P00%0UVXY250808P00035000
34.00 P00%0UVXY250808P00034000
33.00 P00%0UVXY250808P00033000
32.00 P15.62+6.77%3208-04UVXY250808P00032000
31.00 P14.78+8.12%4408-04UVXY250808P00031000
30.00 P14.19+12.44%5308-04UVXY250808P00030000
29.00 P13.18+12.94%4208-04UVXY250808P00029000
28.00 P12.86+7.71%3508-06UVXY250808P00028000
27.00 P11.39+4.02%1208-06UVXY250808P00027000
26.00 P9.78+0.31%1107-23UVXY250808P00026000
25.00 P9.35-1.79%2308-04UVXY250808P00025000
24.50 P8.950%3208-04UVXY250808P00024500
24.00 P7.15-20.20%13208-01UVXY250808P00024000
23.50 P7.98+21.83%2108-04UVXY250808P00023500
23.00 P6.170%2208-01UVXY250808P00023000
22.50 P5.19-8.30%1208-01UVXY250808P00022500
22.00 P5.30-21.83%8608-01UVXY250808P00022000
21.50 P5.73+39.76%2208-04UVXY250808P00021500
21.00 P5.18+10.92%3413308-06UVXY250808P00021000
20.50 P4.50-6.25%221808-06UVXY250808P00020500
20.00 P4.80+16.50%5827408-06UVXY250808P00020000
19.50 P4.17+9.74%536108-06UVXY250808P00019500
19.00 P3.75+13.98%2130508-06UVXY250808P00019000
18.50 P3.20+15.94%526908-06UVXY250808P00018500
18.00 P2.87+30.45%14282208-06UVXY250808P00018000
17.50 P2.41+32.42%351,01908-06UVXY250808P00017500
17.00 P1.95+42.34%1731,91508-06UVXY250808P00017000
16.50 P1.43+44.44%1871,47308-06UVXY250808P00016500
16.00 P0.99+67.80%6864,59508-06UVXY250808P00016000
15.50 P0.60+122.22%1,6832,26208-06UVXY250808P00015500
15.00 P0.25+150.00%2,1383,46608-06UVXY250808P00015000
14.50 P0.05+66.67%1,3314,41608-06UVXY250808P00014500
14.00 P0.020.00%1711,93808-06UVXY250808P00014000
13.50 P0.010.00%549508-06UVXY250808P00013500
13.00 P0.010.00%193108-05UVXY250808P00013000
12.00 P0.010.00%154708-06UVXY250808P00012000
11.00 P0.010.00%253208-05UVXY250808P00011000
10.00 P0.21+2,000.00%15408-04UVXY250808P00010000
9.00 P0.010.00%1408-04UVXY250808P00009000
8.00 P0.010.00%21108-05UVXY250808P00008000
7.00 P0.010%2108-05UVXY250808P00007000
6.00 P0.01-80.00%12708-05UVXY250808P00006000
5.00 P0.010%6308-05UVXY250808P00005000
4.00 P0.010%2108-05UVXY250808P00004000
3.00 P0.010.00%2808-06UVXY250808P00003000


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