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
Sep 25, 2026 3:59:54 PM EDT
16.83USD-2.151%(-0.37)6,455,671
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:27:30 AM EDT
17.08USD-0.698%(-0.12)72,935
After-hours
Sep 25, 2026 4:57:30 PM EDT
16.84USD+0.059%(+0.01)13,963
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllUVXY1UVXY
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,89842,0408,4402,954


UVXY Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Sep 25, 2026 Exp. - Max Pain @ $17.00

Puts
Calls


UVXY Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
44.00 C0.02+100.00%81,12209-23UVXY260925C00044000
43.00 C0.03-66.67%119309-21UVXY260925C00043000
42.00 C0.010.00%1111809-23UVXY260925C00042000
41.00 C0.02+100.00%532609-22UVXY260925C00041000
40.00 C0.010.00%131509-24UVXY260925C00040000
39.00 C0.07+250.00%150409-24UVXY260925C00039000
38.00 C0.04+300.00%249809-24UVXY260925C00038000
37.00 C0.08+300.00%213409-24UVXY260925C00037000
36.00 C0.01-91.67%188909-22UVXY260925C00036000
35.50 C0.13+550.00%2509-18UVXY260925C00035500
35.00 C0.01-50.00%127809-24UVXY260925C00035000
34.50 C0.06-33.33%1409-24UVXY260925C00034500
34.00 C0.020.00%1033509-22UVXY260925C00034000
33.50 C0.06-50.00%1309-24UVXY260925C00033500
33.00 C0.11+450.00%1411609-24UVXY260925C00033000
32.50 C0.02-60.00%23309-23UVXY260925C00032500
32.00 C0.04-55.56%13209-15UVXY260925C00032000
31.50 C0.03-50.00%13209-24UVXY260925C00031500
31.00 C0.09-18.18%12109-24UVXY260925C00031000
30.50 C0.03-25.00%21409-23UVXY260925C00030500
30.00 C0.010.00%14043509-24UVXY260925C00030000
29.50 C0.04-50.00%253709-18UVXY260925C00029500
29.00 C0.03-75.00%136709-18UVXY260925C00029000
28.50 C0.02-66.67%2609-23UVXY260925C00028500
28.00 C0.01-50.00%4277,13809-24UVXY260925C00028000
27.50 C0.17+112.50%125009-17UVXY260925C00027500
27.00 C0.01-75.00%1747409-23UVXY260925C00027000
26.50 C0.02-83.33%222509-21UVXY260925C00026500
26.00 C0.01-75.00%2061909-24UVXY260925C00026000
25.50 C0.13+333.33%29309-22UVXY260925C00025500
25.00 C0.010.00%1156309-24UVXY260925C00025000
24.50 C0.01-50.00%1513909-22UVXY260925C00024500
24.00 C0.010.00%551,31809-24UVXY260925C00024000
23.50 C0.03-57.14%31,16609-21UVXY260925C00023500
23.00 C0.010.00%12061209-24UVXY260925C00023000
22.50 C0.03+50.00%31,36809-23UVXY260925C00022500
22.00 C0.010.00%371,86509-24UVXY260925C00022000
21.50 C0.13+85.71%167609-22UVXY260925C00021500
21.00 C0.08+166.67%4395209-24UVXY260925C00021000
20.50 C0.01-66.67%2067709-24UVXY260925C00020500
20.00 C0.01-75.00%1691,98509-24UVXY260925C00020000
19.50 C0.03-50.00%20861309-24UVXY260925C00019500
19.00 C0.02-60.00%3742,10709-24UVXY260925C00019000
18.50 C0.04-20.00%1,07394009-24UVXY260925C00018500
18.00 C0.07-36.36%2,2224,06409-24UVXY260925C00018000
17.50 C0.16-15.79%2,3834,16609-24UVXY260925C00017500
17.00 C0.35-2.78%2,6155,31309-24UVXY260925C00017000
16.50 C0.77+10.00%7831,67009-24UVXY260925C00016500
16.00 C1.25-2.34%8363709-24UVXY260925C00016000
15.50 C1.80+22.45%144609-24UVXY260925C00015500
15.00 C2.22+27.59%22720209-24UVXY260925C00015000
14.50 C2.77+16.39%2209-24UVXY260925C00014500
14.00 C3.22-0.92%60132609-24UVXY260925C00014000
13.00 C4.23+7.09%3309-24UVXY260925C00013000
12.00 C5.20+1.56%2509-24UVXY260925C00012000
10.00 C7.15+2.14%4509-24UVXY260925C00010000
5.00 C12.17+0.41%1209-24UVXY260925C00005000
Puts
StrikePriceChangeVolOILastContract Name
44.00 P26.72+2.34%8809-24UVXY260925P00044000
43.00 P25.840%1109-24UVXY260925P00043000
42.00 P24.91+1.30%1109-24UVXY260925P00042000
41.00 P23.440%1009-21UVXY260925P00041000
40.00 P22.92+2.32%2209-22UVXY260925P00040000
39.00 P21.95-0.23%1009-23UVXY260925P00039000
38.00 P00%0UVXY260925P00038000
37.00 P19.950%2009-22UVXY260925P00037000
36.00 P18.75+0.27%2309-24UVXY260925P00036000
35.50 P18.32-0.11%2109-24UVXY260925P00035500
35.00 P17.91-1.00%4309-23UVXY260925P00035000
34.50 P17.06-1.78%3309-24UVXY260925P00034500
34.00 P16.63-3.59%3009-24UVXY260925P00034000
33.50 P16.42+6.35%3109-22UVXY260925P00033500
33.00 P15.93+7.20%1209-23UVXY260925P00033000
32.50 P15.33-1.10%1209-24UVXY260925P00032500
32.00 P14.90-1.59%220109-24UVXY260925P00032000
31.50 P14.43-2.50%10909-24UVXY260925P00031500
31.00 P14.16-0.84%9109-24UVXY260925P00031000
30.50 P13.11+4.38%2209-21UVXY260925P00030500
30.00 P12.67-2.54%110309-24UVXY260925P00030000
29.50 P12.24-2.63%1209-24UVXY260925P00029500
29.00 P12.39+1.14%3309-23UVXY260925P00029000
28.50 P11.97+7.45%1109-23UVXY260925P00028500
28.00 P11.55+1.32%1109-23UVXY260925P00028000
27.50 P00%0UVXY260925P00027500
27.00 P9.78-3.65%1409-24UVXY260925P00027000
26.50 P9.35-3.81%1209-24UVXY260925P00026500
26.00 P9.29+9.81%1109-23UVXY260925P00026000
25.50 P00%0UVXY260925P00025500
25.00 P7.85+5.65%112309-24UVXY260925P00025000
24.50 P7.270%1109-24UVXY260925P00024500
24.00 P6.83-4.34%1109-24UVXY260925P00024000
23.50 P6.44+0.94%1109-23UVXY260925P00023500
23.00 P5.71-3.22%1579809-24UVXY260925P00023000
22.50 P5.40+5.88%4809-23UVXY260925P00022500
22.00 P4.57-4.79%1409-24UVXY260925P00022000
21.50 P4.35-10.12%127109-24UVXY260925P00021500
21.00 P3.80-2.81%11009-24UVXY260925P00021000
20.50 P3.00-14.53%415809-24UVXY260925P00020500
20.00 P2.72-4.90%6134709-24UVXY260925P00020000
19.50 P1.98-27.74%2526109-24UVXY260925P00019500
19.00 P1.80-10.45%212,10909-24UVXY260925P00019000
18.50 P1.40-19.54%4055409-24UVXY260925P00018500
18.00 P0.75-27.18%53746309-24UVXY260925P00018000
17.50 P0.41-33.87%1,73997909-24UVXY260925P00017500
17.00 P0.10-64.29%3,6952,99509-24UVXY260925P00017000
16.50 P0.02-77.78%4121,12909-24UVXY260925P00016500
16.00 P0.01-50.00%201,00409-24UVXY260925P00016000
15.50 P0.010.00%2530709-24UVXY260925P00015500
15.00 P0.04+300.00%516809-23UVXY260925P00015000
14.50 P0.010.00%26309-23UVXY260925P00014500
14.00 P0.02+100.00%110009-18UVXY260925P00014000
13.00 P0.01-75.00%2516709-10UVXY260925P00013000
12.00 P0.09+200.00%17308-19UVXY260925P00012000
10.00 P0.64+6,300.00%81309-17UVXY260925P00010000
5.00 P00%0UVXY260925P00005000


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 - 2026 ChartExchange LLC