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
Jul 20, 2026 3:59:56 PM EDT
24.73USD-2.791%(-0.71)7,181,681
24.05Bid   25.47Ask   1.42Spread
Pre-market
Jul 20, 2026 9:29:30 AM EDT
24.06USD-5.425%(-1.38)89,281
After-hours
Jul 20, 2026 4:59:30 PM EDT
24.82USD+0.368%(+0.09)48,468
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
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,50231,8802,2817,214


UVXY Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Jul 24, 2026 Exp. - Max Pain @ $23.50

Puts
Calls


UVXY Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
68.00 C0.02+100.00%20971207-17UVXY260724C00068000
67.00 C0.03-40.00%914507-17UVXY260724C00067000
66.00 C0.09+125.00%418207-15UVXY260724C00066000
65.00 C0.10+233.33%114007-17UVXY260724C00065000
64.00 C0.05+400.00%3159807-17UVXY260724C00064000
63.00 C0.07+250.00%2639707-16UVXY260724C00063000
62.00 C0.03+50.00%3543807-17UVXY260724C00062000
61.00 C0.04+33.33%233307-17UVXY260724C00061000
60.00 C0.04+33.33%197607-17UVXY260724C00060000
59.00 C0.14+366.67%3020007-15UVXY260724C00059000
58.00 C0.05+150.00%84707-17UVXY260724C00058000
57.00 C0.03+200.00%718307-16UVXY260724C00057000
56.00 C0.12-86.67%13006-22UVXY260724C00056000
55.00 C0.02-50.00%3239807-17UVXY260724C00055000
54.00 C0.08+60.00%7217207-17UVXY260724C00054000
53.00 C0.50+92.31%27007-09UVXY260724C00053000
52.00 C0.77-59.47%1006-17UVXY260724C00052000
51.00 C0.08+300.00%429707-16UVXY260724C00051000
50.00 C0.08+166.67%1,1471,53007-17UVXY260724C00050000
49.00 C0.05+66.67%1039507-17UVXY260724C00049000
48.00 C0.06-45.45%677507-17UVXY260724C00048000
47.00 C0.06-94.83%102207-17UVXY260724C00047000
46.00 C0.06+50.00%2811907-17UVXY260724C00046000
45.00 C0.06+20.00%1344707-17UVXY260724C00045000
44.00 C0.06-40.00%719807-17UVXY260724C00044000
43.00 C0.07-12.50%2013607-17UVXY260724C00043000
42.00 C0.070.00%119907-17UVXY260724C00042000
41.00 C0.05-66.67%2707-16UVXY260724C00041000
40.00 C0.08+14.29%14865407-17UVXY260724C00040000
39.00 C0.24+500.00%23807-17UVXY260724C00039000
38.00 C0.10-58.33%30029507-15UVXY260724C00038000
37.00 C0.17-5.56%41407-17UVXY260724C00037000
36.00 C0.07-41.67%61807-16UVXY260724C00036000
35.00 C0.12+33.33%2717,79607-17UVXY260724C00035000
34.50 C0.39+8.33%112507-08UVXY260724C00034500
34.00 C0.12-45.45%405107-17UVXY260724C00034000
33.50 C0.27-3.57%34807-17UVXY260724C00033500
33.00 C0.12-58.62%31507-17UVXY260724C00033000
32.50 C0.13-66.67%11807-17UVXY260724C00032500
32.00 C0.20+122.22%7570207-17UVXY260724C00032000
31.50 C0.19-26.92%311807-17UVXY260724C00031500
31.00 C0.18-30.77%20420707-17UVXY260724C00031000
30.50 C0.23-50.00%122107-17UVXY260724C00030500
30.00 C0.30+50.00%1,0171,47607-17UVXY260724C00030000
29.50 C0.34+240.00%1,3151,40707-17UVXY260724C00029500
29.00 C0.34+142.86%2941,80707-17UVXY260724C00029000
28.50 C0.40+135.29%2252707-17UVXY260724C00028500
28.00 C0.50+150.00%7332,02107-17UVXY260724C00028000
27.50 C0.56+180.00%4011,19907-17UVXY260724C00027500
27.00 C0.66+153.85%1,2561,74307-17UVXY260724C00027000
26.50 C0.82+164.52%10914807-17UVXY260724C00026500
26.00 C0.98+117.78%1,2841,07107-17UVXY260724C00026000
25.50 C1.10+100.00%49240007-17UVXY260724C00025500
25.00 C1.26+137.74%9561,91507-17UVXY260724C00025000
24.50 C1.51+125.37%14416807-17UVXY260724C00024500
24.00 C1.81+103.37%1,2481,51007-17UVXY260724C00024000
23.50 C2.23+129.90%13741607-17UVXY260724C00023500
23.00 C2.60+106.35%65496707-17UVXY260724C00023000
22.50 C2.89+63.28%608807-17UVXY260724C00022500
22.00 C3.39+77.49%3,7483,02107-17UVXY260724C00022000
21.50 C4.35+107.14%4307-17UVXY260724C00021500
21.00 C4.28+50.18%114807-17UVXY260724C00021000
20.00 C5.42+54.86%30026107-17UVXY260724C00020000
15.00 C9.99+21.83%161807-17UVXY260724C00015000
10.00 C15.40+14.07%1107-17UVXY260724C00010000
5.00 C20.32+9.25%1107-17UVXY260724C00005000
Puts
StrikePriceChangeVolOILastContract Name
68.00 P43.150%6007-02UVXY260724P00068000
67.00 P00%0UVXY260724P00067000
66.00 P00%0UVXY260724P00066000
65.00 P35.430%100006-12UVXY260724P00065000
64.00 P00%0UVXY260724P00064000
63.00 P00%0UVXY260724P00063000
62.00 P00%0UVXY260724P00062000
61.00 P00%0UVXY260724P00061000
60.00 P00%0UVXY260724P00060000
59.00 P00%0UVXY260724P00059000
58.00 P00%0UVXY260724P00058000
57.00 P00%0UVXY260724P00057000
56.00 P29.93+20.88%610206-29UVXY260724P00056000
55.00 P27.920%40006-05UVXY260724P00055000
54.00 P00%0UVXY260724P00054000
53.00 P00%0UVXY260724P00053000
52.00 P00%0UVXY260724P00052000
51.00 P00%0UVXY260724P00051000
50.00 P00%0UVXY260724P00050000
49.00 P00%0UVXY260724P00049000
48.00 P00%0UVXY260724P00048000
47.00 P21.940%535306-16UVXY260724P00047000
46.00 P15.58-16.60%70006-11UVXY260724P00046000
45.00 P18.650%474706-24UVXY260724P00045000
44.00 P00%0UVXY260724P00044000
43.00 P16.940%1106-25UVXY260724P00043000
42.00 P18.33+1.44%13807-13UVXY260724P00042000
41.00 P00%0UVXY260724P00041000
40.00 P16.270%6607-10UVXY260724P00040000
39.00 P00%0UVXY260724P00039000
38.00 P13.30+2.15%30020107-17UVXY260724P00038000
37.00 P11.65+2.92%18407-17UVXY260724P00037000
36.00 P10.750%2207-17UVXY260724P00036000
35.00 P9.65-13.30%162707-17UVXY260724P00035000
34.50 P10.62+12.14%10010006-22UVXY260724P00034500
34.00 P9.150%151507-01UVXY260724P00034000
33.50 P9.16+0.44%3307-08UVXY260724P00033500
33.00 P8.10-14.65%207007-17UVXY260724P00033000
32.50 P6.65-21.76%2206-26UVXY260724P00032500
32.00 P6.77+10.98%2207-17UVXY260724P00032000
31.50 P8.29+48.04%1107-15UVXY260724P00031500
31.00 P7.45+11.19%71007-13UVXY260724P00031000
30.50 P5.34-9.49%3307-17UVXY260724P00030500
30.00 P4.84-30.96%697407-17UVXY260724P00030000
29.50 P5.04+18.59%10607-02UVXY260724P00029500
29.00 P4.30-28.93%507207-17UVXY260724P00029000
28.50 P4.45+21.25%133407-13UVXY260724P00028500
28.00 P3.45-22.47%216707-17UVXY260724P00028000
27.50 P2.43-45.02%2207-17UVXY260724P00027500
27.00 P2.38-34.44%83234007-17UVXY260724P00027000
26.50 P1.94-40.85%72707-17UVXY260724P00026500
26.00 P1.58-43.57%7733007-17UVXY260724P00026000
25.50 P1.27-45.96%1099907-17UVXY260724P00025500
25.00 P0.94-45.66%71646307-17UVXY260724P00025000
24.50 P0.68-69.09%10918107-17UVXY260724P00024500
24.00 P0.47-53.00%1,62497207-17UVXY260724P00024000
23.50 P0.33-59.76%2,6762,61707-17UVXY260724P00023500
23.00 P0.22-64.52%9631,70407-17UVXY260724P00023000
22.50 P0.15-51.61%1514707-17UVXY260724P00022500
22.00 P0.07-61.11%8490507-17UVXY260724P00022000
21.50 P0.05-80.77%13514907-17UVXY260724P00021500
21.00 P0.01-83.33%6617807-17UVXY260724P00021000
20.00 P0.01-75.00%2635107-17UVXY260724P00020000
15.00 P0.05+66.67%2107-16UVXY260724P00015000
10.00 P0.010.00%1707-14UVXY260724P00010000
5.00 P0.010.00%1206-22UVXY260724P00005000


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