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

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 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, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,71511,818418963


UVXY Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Aug 7, 2026 Exp. - Max Pain @ $24.00

Puts
Calls


UVXY Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.14-22.22%54330107-23UVXY260807C00055000
54.00 C0.15-37.50%1333407-23UVXY260807C00054000
53.00 C0.13+30.00%21439107-23UVXY260807C00053000
52.00 C0.15+15.38%1059607-23UVXY260807C00052000
51.00 C0.21+50.00%63807-23UVXY260807C00051000
50.00 C0.15-11.76%1241607-23UVXY260807C00050000
49.00 C0.20-61.54%11207-23UVXY260807C00049000
48.00 C0.27-46.00%32807-10UVXY260807C00048000
47.00 C0.660%5506-29UVXY260807C00047000
46.00 C0.47+17.50%258607-17UVXY260807C00046000
45.00 C0.35-61.11%51507-20UVXY260807C00045000
44.00 C00%0UVXY260807C00044000
43.00 C0.970%101006-29UVXY260807C00043000
42.00 C0.32-33.33%408207-08UVXY260807C00042000
41.00 C00%0UVXY260807C00041000
40.00 C0.27-10.00%92907-23UVXY260807C00040000
39.00 C0.57+16.33%1307-07UVXY260807C00039000
38.00 C0.37-21.28%24207-23UVXY260807C00038000
37.00 C0.27-6.90%110707-23UVXY260807C00037000
36.00 C0.89-28.80%16606-30UVXY260807C00036000
35.00 C0.50+25.00%24607-23UVXY260807C00035000
34.00 C0.31-11.43%45307-22UVXY260807C00034000
33.50 C0.50+51.52%334907-23UVXY260807C00033500
33.00 C0.47+27.03%3117607-23UVXY260807C00033000
32.50 C0.56+55.56%126807-23UVXY260807C00032500
32.00 C0.59+68.57%227107-23UVXY260807C00032000
31.50 C0.47-47.78%58607-22UVXY260807C00031500
31.00 C0.67+45.65%23735907-23UVXY260807C00031000
30.50 C0.89+78.00%1507-23UVXY260807C00030500
30.00 C0.90+76.47%1187,49007-23UVXY260807C00030000
29.50 C1.04+85.71%103507-23UVXY260807C00029500
29.00 C0.96+68.42%2513607-23UVXY260807C00029000
28.50 C1.03+32.05%101807-23UVXY260807C00028500
28.00 C1.28+88.24%4011907-23UVXY260807C00028000
27.50 C1.25-13.79%3807-23UVXY260807C00027500
27.00 C1.45+61.11%238307-23UVXY260807C00027000
26.50 C1.60+25.00%467907-23UVXY260807C00026500
26.00 C1.70+46.55%458307-23UVXY260807C00026000
25.50 C2.05+86.36%145307-23UVXY260807C00025500
25.00 C1.88+40.30%7421,00707-23UVXY260807C00025000
24.50 C2.50+63.40%612407-23UVXY260807C00024500
24.00 C2.55+57.41%5219907-23UVXY260807C00024000
23.50 C2.93+57.53%297507-23UVXY260807C00023500
23.00 C3.40+87.85%1614207-23UVXY260807C00023000
22.50 C2.100%101007-21UVXY260807C00022500
22.00 C3.87+68.26%14912907-23UVXY260807C00022000
21.50 C00%0UVXY260807C00021500
21.00 C3.48-26.74%1207-10UVXY260807C00021000
20.00 C5.77+35.45%11607-23UVXY260807C00020000
19.00 C5.100%1107-22UVXY260807C00019000
18.00 C5.60-22.76%2207-14UVXY260807C00018000
17.00 C6.590%1107-14UVXY260807C00017000
16.00 C9.700%1107-23UVXY260807C00016000
15.00 C10.64+3.30%1107-23UVXY260807C00015000
14.00 C11.90+6.25%3207-23UVXY260807C00014000
10.00 C15.780%3107-23UVXY260807C00010000
5.00 C20.870%3207-23UVXY260807C00005000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P31.930%242407-16UVXY260807P00055000
54.00 P00%0UVXY260807P00054000
53.00 P00%0UVXY260807P00053000
52.00 P00%0UVXY260807P00052000
51.00 P00%0UVXY260807P00051000
50.00 P00%0UVXY260807P00050000
49.00 P00%0UVXY260807P00049000
48.00 P00%0UVXY260807P00048000
47.00 P00%0UVXY260807P00047000
46.00 P00%0UVXY260807P00046000
45.00 P00%0UVXY260807P00045000
44.00 P00%0UVXY260807P00044000
43.00 P00%0UVXY260807P00043000
42.00 P00%0UVXY260807P00042000
41.00 P00%0UVXY260807P00041000
40.00 P00%0UVXY260807P00040000
39.00 P00%0UVXY260807P00039000
38.00 P00%0UVXY260807P00038000
37.00 P13.050%3007-02UVXY260807P00037000
36.00 P00%0UVXY260807P00036000
35.00 P12.300%4407-16UVXY260807P00035000
34.00 P8.530%6607-23UVXY260807P00034000
33.50 P00%0UVXY260807P00033500
33.00 P8.380%10010006-25UVXY260807P00033000
32.50 P00%0UVXY260807P00032500
32.00 P7.680%1107-08UVXY260807P00032000
31.50 P6.980%3307-17UVXY260807P00031500
31.00 P6.00-29.82%11307-23UVXY260807P00031000
30.50 P00%0UVXY260807P00030500
30.00 P4.85-28.15%611107-23UVXY260807P00030000
29.50 P5.040%1107-17UVXY260807P00029500
29.00 P6.020%18007-02UVXY260807P00029000
28.50 P00%0UVXY260807P00028500
28.00 P4.08+4.62%1407-23UVXY260807P00028000
27.50 P00%0UVXY260807P00027500
27.00 P2.800%9907-23UVXY260807P00027000
26.50 P00%0UVXY260807P00026500
26.00 P1.95-38.10%2013407-23UVXY260807P00026000
25.50 P1.73-38.21%7807-23UVXY260807P00025500
25.00 P1.28-49.00%102207-23UVXY260807P00025000
24.50 P1.23-41.71%2407-23UVXY260807P00024500
24.00 P0.76-56.82%32507-23UVXY260807P00024000
23.50 P0.74-54.04%129207-23UVXY260807P00023500
23.00 P0.51-51.43%1310707-23UVXY260807P00023000
22.50 P0.78-29.09%1107-23UVXY260807P00022500
22.00 P0.36-48.57%312607-23UVXY260807P00022000
21.50 P0.460%1107-21UVXY260807P00021500
21.00 P0.10-75.00%742407-23UVXY260807P00021000
20.00 P0.10-50.00%156507-23UVXY260807P00020000
19.00 P0.010%101007-23UVXY260807P00019000
18.00 P0.020%2207-23UVXY260807P00018000
17.00 P0.02+100.00%16207-23UVXY260807P00017000
16.00 P0.19+850.00%22107-23UVXY260807P00016000
15.00 P00%0UVXY260807P00015000
14.00 P00%0UVXY260807P00014000
10.00 P0.010%1107-23UVXY260807P00010000
5.00 P00%0UVXY260807P00005000


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