Dark

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

At Close

Jul 24, 2026 3:59:53 PM EDT

25.05USD-2.339%(-0.60)7,957,709

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

25.36USD-1.131%(-0.29)86,528

After-hours

Jul 24, 2026 4:58:30 PM EDT

25.10USD+0.200%(+0.05)32,857

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All UVXY1 UVXY

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,983	15,765	7,446	6,363

UVXY Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

UVXY Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UVXY Sep 18, 2026 Exp. - Max Pain @ $32.00

Puts

Calls

UVXY Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.55	+22.22%	4	526	07-23	UVXY260918C00115000
110 C	0.48	-31.43%	1	39	07-10	UVXY260918C00110000
105 C	0.65	-52.21%	1	57	07-02	UVXY260918C00105000
100 C	0.60	+9.09%	56	1,465	07-23	UVXY260918C00100000
95 C	0.50	-18.03%	20	221	07-21	UVXY260918C00095000
90 C	1.00	+28.21%	2	64	07-09	UVXY260918C00090000
85 C	0.90	-3.23%	33	21	07-07	UVXY260918C00085000
80 C	0.70	+16.67%	6	161	07-23	UVXY260918C00080000
75 C	0.01	-99.27%	1	61	07-10	UVXY260918C00075000
74 C	3.00	0.00%	1	44	05-27	UVXY260918C00074000
73 C	0.73	-79.14%	1	19	07-06	UVXY260918C00073000
72 C	0.82	-72.67%	1	35	07-22	UVXY260918C00072000
71 C	7.99	0%	1	1	02-02	UVXY260918C00071000
70 C	0.75	+15.38%	10	314	07-23	UVXY260918C00070000
69 C	0.78	-84.46%	1	1	07-06	UVXY260918C00069000
68 C	3.60	-75.14%	1	2	06-11	UVXY260918C00068000
67 C	0	0%	0			UVXY260918C00067000
66 C	1.97	-45.28%	4	10	06-17	UVXY260918C00066000
65 C	0.75	-3.85%	20	206	07-21	UVXY260918C00065000
64 C	2.86	-84.22%	2	4	05-29	UVXY260918C00064000
63 C	2.01	-62.78%	1	9	06-18	UVXY260918C00063000
62 C	2.70	-48.28%	1	2	06-23	UVXY260918C00062000
61 C	0.70	-67.29%	1	1	07-21	UVXY260918C00061000
60 C	0.98	+24.05%	1	249	07-23	UVXY260918C00060000
59 C	0.69	-55.48%	1	20	07-22	UVXY260918C00059000
58 C	2.20	-26.91%	1	31	06-18	UVXY260918C00058000
57 C	0.93	+13.41%	2	60	07-23	UVXY260918C00057000
56 C	1.22	-36.13%	60	35	07-07	UVXY260918C00056000
55 C	0.95	+23.38%	2	208	07-23	UVXY260918C00055000
54 C	0.76	-14.61%	92	261	07-22	UVXY260918C00054000
53 C	0.94	-25.40%	95	72	07-20	UVXY260918C00053000
52 C	1.00	-24.24%	147	237	07-20	UVXY260918C00052000
51 C	2.09	-22.88%	3	133	06-22	UVXY260918C00051000
50 C	1.14	+25.27%	8	1,923	07-23	UVXY260918C00050000
49 C	0.91	-15.74%	92	264	07-22	UVXY260918C00049000
48 C	1.12	-74.07%	95	86	07-20	UVXY260918C00048000
47 C	1.30	+6.56%	4	216	07-23	UVXY260918C00047000
46 C	1.06	+10.42%	87	157	07-15	UVXY260918C00046000
45 C	1.34	+19.64%	2	1,782	07-23	UVXY260918C00045000
44 C	1.25	-58.05%	1	6	07-20	UVXY260918C00044000
43 C	1.53	-56.29%	8	44	07-23	UVXY260918C00043000
42 C	1.55	+16.54%	10	156	07-23	UVXY260918C00042000
41 C	1.67	+30.47%	10	347	07-23	UVXY260918C00041000
40 C	1.63	+28.35%	111	1,032	07-23	UVXY260918C00040000
39 C	1.51	0.00%	1	340	07-20	UVXY260918C00039000
38 C	1.47	-9.82%	12	107	07-22	UVXY260918C00038000
37 C	1.57	-14.67%	6	108	07-10	UVXY260918C00037000
36 C	2.10	+2.94%	59	1,415	07-23	UVXY260918C00036000
35 C	2.27	+30.46%	90	1,252	07-23	UVXY260918C00035000
34 C	3.67	+13.98%	3	7	06-30	UVXY260918C00034000
33 C	2.59	+35.60%	6	21	07-23	UVXY260918C00033000
32 C	2.81	+37.07%	1	336	07-23	UVXY260918C00032000
31 C	2.75	+26.73%	4	306	07-23	UVXY260918C00031000
30 C	2.88	+29.15%	126	879	07-23	UVXY260918C00030000
29 C	3.25	+32.65%	27	76	07-23	UVXY260918C00029000
28 C	3.90	+35.42%	20	36	07-23	UVXY260918C00028000
28 C	0.71	-62.23%	1	5	04-22	UVXY1260918C00028000
27 C	3.86	+46.77%	65	92	07-23	UVXY260918C00027000
27 C	0	0%	0			UVXY1260918C00027000
26 C	4.12	+30.79%	156	203	07-23	UVXY260918C00026000
26 C	0	0%	0			UVXY1260918C00026000
25 C	4.45	+32.84%	134	1,008	07-23	UVXY260918C00025000
25 C	1.25	0%	2	4	01-21	UVXY1260918C00025000
24 C	0	0%	0			UVXY1260918C00024000
24 C	4.95	+32.00%	106	638	07-23	UVXY260918C00024000
23 C	4.95	+30.26%	46	303	07-23	UVXY260918C00023000
23 C	1.74	0%	1	1	03-25	UVXY1260918C00023000
22 C	0	0%	0			UVXY1260918C00022000
22 C	6.00	+31.87%	1	17	07-23	UVXY260918C00022000
21 C	2.55	+110.74%	1	6	03-12	UVXY1260918C00021000
21 C	5.65	+19.96%	3	7	07-23	UVXY260918C00021000
20 C	2.59	-8.48%	1	11	03-20	UVXY1260918C00020000
20 C	6.30	+8.62%	2	60	07-23	UVXY260918C00020000
19 C	7.50	+20.97%	1	4	07-17	UVXY260918C00019000
19 C	1.51	0%	1	1	02-23	UVXY1260918C00019000
18 C	7.50	-16.67%	5	89	07-08	UVXY260918C00018000
18 C	0	0%	0			UVXY1260918C00018000
17 C	0	0%	0			UVXY1260918C00017000
17 C	7.70	0%	20	20	07-07	UVXY260918C00017000
16 C	8.90	+5.95%	1	1	07-20	UVXY260918C00016000
16 C	0	0%	0			UVXY1260918C00016000
15 C	8.76	-29.18%	13	22	07-14	UVXY260918C00015000
15 C	0.80	-79.70%	1	1,626	06-01	UVXY1260918C00015000
14 C	5.59	-34.24%	2	6	11-18	UVXY260918C00014000
14 C	3.00	0%	5	6	03-26	UVXY1260918C00014000
13 C	5.00	0%	4	10	03-27	UVXY1260918C00013000
13 C	12.36	+18.73%	1	1	07-17	UVXY260918C00013000
12 C	0.80	0.00%	1	21	05-27	UVXY1260918C00012000
12 C	11.66	+97.63%	1	1	07-21	UVXY260918C00012000
11 C	0	0%	0			UVXY1260918C00011000
11 C	42.14	-14.31%	1	1	03-31	UVXY260918C00011000
10 C	0.16	-95.22%	3	20	07-21	UVXY1260918C00010000
10 C	17.42	+192.77%	1	21	06-23	UVXY260918C00010000
9 C	0	0%	0			UVXY1260918C00009000
9 C	0	0%	0			UVXY260918C00009000
8 C	5.70	-4.20%	1	7	10-31	UVXY260918C00008000
8 C	0	0%	0			UVXY1260918C00008000
7 C	2.80	0%	1	15	12-29	UVXY1260918C00007000
7 C	16.65	+186.08%	1	1	07-21	UVXY260918C00007000
6 C	0	0%	0			UVXY260918C00006000
6 C	0	0%	0			UVXY1260918C00006000
5 C	0	0%	0			UVXY260918C00005000
5 C	0	0%	0			UVXY1260918C00005000
4 C	0	0%	0			UVXY1260918C00004000
4 C	0	0%	0			UVXY260918C00004000
3 C	0	0%	0			UVXY1260918C00003000
3 C	23.25	-20.21%	1	54	06-15	UVXY260918C00003000
2 C	0	0%	0			UVXY1260918C00002000
2 C	0	0%	0			UVXY260918C00002000
1 C	9.85	0%	1	1	10-20	UVXY260918C00001000
1 C	7.00	0%	1	0	01-20	UVXY1260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	89.00	+4.22%	10	16	06-17	UVXY260918P00115000
110 P	0	0%	0			UVXY260918P00110000
105 P	69.95	+17.27%	1	1	04-14	UVXY260918P00105000
100 P	76.58	+1.51%	2	404	07-22	UVXY260918P00100000
95 P	71.00	+1.11%	2	100	07-07	UVXY260918P00095000
90 P	64.55	+17.36%	1	3	07-08	UVXY260918P00090000
85 P	54.00	0%	4	4	06-11	UVXY260918P00085000
80 P	56.45	+1.16%	2	38	07-20	UVXY260918P00080000
75 P	47.65	+8.37%	3	3	05-26	UVXY260918P00075000
74 P	45.65	0%	2	0	01-22	UVXY260918P00074000
73 P	44.75	0%	8	1	01-22	UVXY260918P00073000
72 P	42.99	-4.15%	1	2	05-27	UVXY260918P00072000
71 P	0	0%	0			UVXY260918P00071000
70 P	43.70	+13.51%	8	8	06-29	UVXY260918P00070000
69 P	46.35	+1.87%	8	29	07-16	UVXY260918P00069000
68 P	0	0%	0			UVXY260918P00068000
67 P	42.33	+19.41%	1	1	06-18	UVXY260918P00067000
66 P	41.23	-1.13%	1	6	06-18	UVXY260918P00066000
65 P	42.00	+3.75%	5	107	07-13	UVXY260918P00065000
64 P	0	0%	0			UVXY260918P00064000
63 P	36.98	0%	18	8	06-26	UVXY260918P00063000
62 P	26.20	+3.03%	3	3	03-31	UVXY260918P00062000
61 P	35.50	+3.44%	100	101	06-04	UVXY260918P00061000
60 P	35.30	-3.81%	10	46	07-23	UVXY260918P00060000
59 P	25.00	+3.09%	1	1	04-02	UVXY260918P00059000
58 P	32.80	+7.01%	100	103	06-04	UVXY260918P00058000
57 P	32.69	+5.79%	1	13	06-18	UVXY260918P00057000
56 P	31.72	+2.85%	1	185	06-18	UVXY260918P00056000
55 P	30.52	-0.88%	2	249	07-17	UVXY260918P00055000
54 P	29.80	+26.97%	29	160	07-17	UVXY260918P00054000
53 P	29.00	+2.95%	21	139	07-17	UVXY260918P00053000
52 P	27.05	+30.68%	100	101	06-04	UVXY260918P00052000
51 P	20.92	+4.50%	1	16	04-28	UVXY260918P00051000
50 P	26.99	-0.74%	5	201	07-22	UVXY260918P00050000
49 P	22.72	+8.35%	1	74	06-12	UVXY260918P00049000
48 P	23.45	-4.25%	7	105	06-24	UVXY260918P00048000
47 P	21.25	+4.58%	3	152	06-12	UVXY260918P00047000
46 P	20.70	-3.63%	1	203	06-16	UVXY260918P00046000
45 P	20.45	-10.39%	1	203	07-23	UVXY260918P00045000
44 P	20.46	-1.96%	21	320	07-17	UVXY260918P00044000
43 P	19.35	-3.54%	29	93	07-17	UVXY260918P00043000
42 P	18.90	-4.79%	6	92	07-15	UVXY260918P00042000
41 P	18.17	+28.87%	19	233	06-17	UVXY260918P00041000
40 P	17.55	+0.86%	2	118	07-21	UVXY260918P00040000
39 P	16.41	+31.28%	1	18	06-16	UVXY260918P00039000
38 P	16.20	+2.53%	1	77	07-15	UVXY260918P00038000
37 P	14.50	+2.69%	9	415	06-22	UVXY260918P00037000
36 P	14.52	+7.16%	12	125	07-10	UVXY260918P00036000
35 P	11.40	-11.76%	1	986	07-23	UVXY260918P00035000
34 P	12.00	+8.89%	20	369	07-21	UVXY260918P00034000
33 P	10.35	-10.54%	14	56	07-17	UVXY260918P00033000
32 P	10.66	+0.28%	2	98	07-10	UVXY260918P00032000
31 P	9.30	+7.51%	34	72	07-21	UVXY260918P00031000
30 P	7.15	-16.86%	4	968	07-23	UVXY260918P00030000
29 P	7.63	-3.17%	20	120	07-21	UVXY260918P00029000
28 P	5.75	-14.18%	2	152	07-23	UVXY260918P00028000
28 P	23.00	-4.17%	2	5	06-25	UVXY1260918P00028000
27 P	4.99	-15.71%	6	175	07-23	UVXY260918P00027000
27 P	0	0%	0			UVXY1260918P00027000
26 P	4.41	-9.07%	2	168	07-23	UVXY260918P00026000
26 P	0	0%	0			UVXY1260918P00026000
25 P	3.65	-17.05%	12	1,468	07-23	UVXY260918P00025000
25 P	19.00	-0.99%	2	3	06-10	UVXY1260918P00025000
24 P	0	0%	0			UVXY1260918P00024000
24 P	3.05	-24.13%	6	89	07-23	UVXY260918P00024000
23 P	2.49	-22.67%	3	106	07-23	UVXY260918P00023000
23 P	17.00	0.00%	3	5	06-10	UVXY1260918P00023000
22 P	0	0%	0			UVXY1260918P00022000
22 P	2.01	-22.39%	1	101	07-23	UVXY260918P00022000
21 P	0	0%	0			UVXY1260918P00021000
21 P	1.60	-24.53%	10	28	07-23	UVXY260918P00021000
20 P	12.10	+6.80%	1	1	03-20	UVXY1260918P00020000
20 P	1.03	-35.22%	107	1,828	07-23	UVXY260918P00020000
19 P	1.16	-18.31%	1	2	07-21	UVXY260918P00019000
19 P	11.09	-15.21%	2	2	03-06	UVXY1260918P00019000
18 P	0.80	+11.11%	2	264	07-21	UVXY260918P00018000
18 P	11.51	+1.68%	1	6	05-15	UVXY1260918P00018000
17 P	11.50	0%	2	10	01-05	UVXY1260918P00017000
17 P	0.30	-41.18%	1	7	07-23	UVXY260918P00017000
16 P	0.30	-37.50%	1	136	07-20	UVXY260918P00016000
16 P	0	0%	0			UVXY1260918P00016000
15 P	0.23	-36.11%	100	112	07-23	UVXY260918P00015000
15 P	10.63	0.00%	2	6	07-23	UVXY1260918P00015000
14 P	0.41	-51.76%	1	3	07-17	UVXY260918P00014000
14 P	9.07	+2.02%	2	5	07-23	UVXY1260918P00014000
13 P	8.55	-0.23%	6	42	07-23	UVXY1260918P00013000
13 P	6.57	-3.81%	3	43	11-17	UVXY260918P00013000
12 P	7.50	+41.51%	3	24	07-23	UVXY1260918P00012000
12 P	6.16	+8.83%	20	25	10-31	UVXY260918P00012000
11 P	6.25	0.00%	3	19	07-23	UVXY1260918P00011000
11 P	4.86	-13.21%	1	26	11-07	UVXY260918P00011000
10 P	5.25	0.00%	2	383	07-23	UVXY1260918P00010000
10 P	0.02	0.00%	20	57	07-21	UVXY260918P00010000
9 P	3.60	+10.43%	2	6	06-11	UVXY1260918P00009000
9 P	0.02	-50.00%	20	31	07-09	UVXY260918P00009000
8 P	0.02	-33.33%	1	22	05-14	UVXY260918P00008000
8 P	2.80	-18.84%	6	22	07-23	UVXY1260918P00008000
7 P	2.63	+3.14%	2	11	06-29	UVXY1260918P00007000
7 P	0.02	-99.24%	1	1	05-14	UVXY260918P00007000
6 P	0.02	-50.00%	1	1	05-14	UVXY260918P00006000
6 P	0.99	-58.92%	4	2	04-07	UVXY1260918P00006000
5 P	0.05	-94.44%	9	800	02-26	UVXY260918P00005000
5 P	0.61	+1.67%	10	658	04-01	UVXY1260918P00005000
4 P	0	0%	0			UVXY1260918P00004000
4 P	0.03	-40.00%	4	6	03-11	UVXY260918P00004000
3 P	0	0%	0			UVXY1260918P00003000
3 P	0.04	0%	2	2	01-22	UVXY260918P00003000
2 P	0	0%	0			UVXY1260918P00002000
2 P	0	0%	0			UVXY260918P00002000
1 P	0	0%	0			UVXY260918P00001000
1 P	0	0%	0			UVXY1260918P00001000