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

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

Market Open
Sep 29, 2025 2:51:13 PM EDT
10.52USD+1.741%(+0.18)15,745,255
10.52Bid   10.53Ask   0.01Spread
Pre-market
Sep 29, 2025 9:28:45 AM EDT
10.26USD-0.774%(-0.08)276,398
After-hours
Sep 26, 2025 4:58:30 PM EDT
10.36USD+0.288%(+0.03)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,53360,19910,46314,126


UVXY Oct 3, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY Oct 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY Oct 3, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


UVXY Oct 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
31.00 C0.02-50.00%1,1301,63409-26UVXY251003C00031000
30.00 C0.03-80.00%1118709-25UVXY251003C00030000
29.00 C0.030.00%225209-25UVXY251003C00029000
28.00 C00%0UVXY251003C00028000
27.00 C0.01-75.00%659609-26UVXY251003C00027000
26.00 C0.05+400.00%3312009-26UVXY251003C00026000
25.00 C0.010.00%151,28509-26UVXY251003C00025000
24.00 C0.05+400.00%4831709-26UVXY251003C00024000
23.00 C0.05+150.00%36109-26UVXY251003C00023000
22.00 C0.05+66.67%76609-25UVXY251003C00022000
21.50 C00%0UVXY251003C00021500
21.00 C0.020.00%3714909-26UVXY251003C00021000
20.50 C0.26+271.43%16909-25UVXY251003C00020500
20.00 C0.02-50.00%1272,73409-26UVXY251003C00020000
19.50 C0.06-68.42%252609-22UVXY251003C00019500
19.00 C0.03-50.00%26566209-26UVXY251003C00019000
18.50 C0.06-25.00%93509-25UVXY251003C00018500
18.00 C0.03-62.50%3358,32509-26UVXY251003C00018000
17.50 C0.07-12.50%20157309-26UVXY251003C00017500
17.00 C0.03-66.67%38544309-26UVXY251003C00017000
16.50 C0.03-75.00%9016809-26UVXY251003C00016500
16.00 C0.05-50.00%1471,07009-26UVXY251003C00016000
15.50 C0.05-58.33%14139109-26UVXY251003C00015500
15.00 C0.04-73.33%1,1271,46209-26UVXY251003C00015000
14.50 C0.06-60.00%3,7313,95609-26UVXY251003C00014500
14.00 C0.06-64.71%1,0541,93309-26UVXY251003C00014000
13.50 C0.08-60.00%46079209-26UVXY251003C00013500
13.00 C0.09-64.00%1,74111,27109-26UVXY251003C00013000
12.50 C0.11-66.67%4,5065,23209-26UVXY251003C00012500
12.00 C0.14-63.16%2,4253,80109-26UVXY251003C00012000
11.50 C0.18-59.09%1,5785,87909-26UVXY251003C00011500
11.00 C0.25-60.32%5,9337,41009-26UVXY251003C00011000
10.50 C0.37-57.47%6,3775,12909-26UVXY251003C00010500
10.00 C0.57-48.18%6,24811,20009-26UVXY251003C00010000
9.50 C0.92-41.03%55085009-26UVXY251003C00009500
9.00 C1.37-31.50%5193,81709-26UVXY251003C00009000
8.50 C1.95-15.22%5846809-26UVXY251003C00008500
8.00 C2.95-1.67%21109-26UVXY251003C00008000
7.00 C3.35-17.28%511709-26UVXY251003C00007000
6.00 C5.02-1.57%4609-25UVXY251003C00006000
5.00 C5.47-10.18%1409-18UVXY251003C00005000
4.00 C6.780%1109-15UVXY251003C00004000
3.00 C00%0UVXY251003C00003000
2.00 C00%0UVXY251003C00002000
1.00 C10.000%303009-10UVXY251003C00001000
Puts
StrikePriceChangeVolOILastContract Name
31.00 P00%0UVXY251003P00031000
30.00 P00%0UVXY251003P00030000
29.00 P00%0UVXY251003P00029000
28.00 P00%0UVXY251003P00028000
27.00 P00%0UVXY251003P00027000
26.00 P00%0UVXY251003P00026000
25.00 P00%0UVXY251003P00025000
24.00 P13.49+9.85%242409-24UVXY251003P00024000
23.00 P00%0UVXY251003P00023000
22.00 P00%0UVXY251003P00022000
21.50 P00%0UVXY251003P00021500
21.00 P10.47+4.91%1309-26UVXY251003P00021000
20.50 P10.000%1109-19UVXY251003P00020500
20.00 P9.40+5.62%62709-26UVXY251003P00020000
19.50 P9.020.00%51009-19UVXY251003P00019500
19.00 P8.42+2.68%2409-26UVXY251003P00019000
18.50 P7.120%2208-27UVXY251003P00018500
18.00 P7.51+0.13%201909-22UVXY251003P00018000
17.50 P6.46-3.58%13409-25UVXY251003P00017500
17.00 P6.15-4.65%2433209-23UVXY251003P00017000
16.50 P6.37+9.45%121809-18UVXY251003P00016500
16.00 P5.25+1.94%28509-26UVXY251003P00016000
15.50 P4.74+4.18%39709-26UVXY251003P00015500
15.00 P4.50+10.84%71,97509-26UVXY251003P00015000
14.50 P4.00+9.29%511609-26UVXY251003P00014500
14.00 P3.54+12.38%9615309-26UVXY251003P00014000
13.50 P3.04+18.29%1824509-26UVXY251003P00013500
13.00 P2.75+21.68%6122809-26UVXY251003P00013000
12.50 P2.09+30.63%1473,72609-26UVXY251003P00012500
12.00 P1.72+26.47%30653409-26UVXY251003P00012000
11.50 P1.31+40.86%32156509-26UVXY251003P00011500
11.00 P0.88+44.26%7542,26509-26UVXY251003P00011000
10.50 P0.51+75.86%4,5733,42709-26UVXY251003P00010500
10.00 P0.22+120.00%2,1313,28009-26UVXY251003P00010000
9.50 P0.06+100.00%1,3032,22109-26UVXY251003P00009500
9.00 P0.02+100.00%193,19009-26UVXY251003P00009000
8.50 P0.010.00%2162909-26UVXY251003P00008500
8.00 P0.010.00%11,05409-23UVXY251003P00008000
7.00 P0.02+100.00%127109-25UVXY251003P00007000
6.00 P0.010%505009-08UVXY251003P00006000
5.00 P0.010.00%1309-17UVXY251003P00005000
4.00 P0.010%1109-15UVXY251003P00004000
3.00 P00%0UVXY251003P00003000
2.00 P00%0UVXY251003P00002000
1.00 P00%0UVXY251003P00001000


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