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

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

At Close
Sep 18, 2026 3:59:57 PM EDT
17.53USD+0.545%(+0.09)5,858,302
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
17.49USD+0.287%(+0.05)54,784
After-hours
Sep 18, 2026 4:55:30 PM EDT
17.52USD-0.086%(-0.01)23,163
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 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,53562,97410,2096,187


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 @ $18.00

Puts
Calls


UVXY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.01-66.67%164109-17UVXY260918C00115000
110.00 C0.01-50.00%127509-16UVXY260918C00110000
105.00 C0.21+200.00%219609-03UVXY260918C00105000
100.00 C0.02-75.00%251,59209-14UVXY260918C00100000
95.00 C0.080.00%152909-01UVXY260918C00095000
90.00 C0.08-38.46%1210208-28UVXY260918C00090000
85.00 C0.07-12.50%112409-04UVXY260918C00085000
80.00 C0.010.00%2620509-14UVXY260918C00080000
75.00 C0.09+125.00%17208-31UVXY260918C00075000
74.00 C0.13+116.67%19609-11UVXY260918C00074000
73.00 C0.19+533.33%12609-11UVXY260918C00073000
72.00 C0.03-75.00%406909-04UVXY260918C00072000
71.00 C0.110.00%414609-03UVXY260918C00071000
70.00 C0.01-50.00%159609-17UVXY260918C00070000
69.00 C0.04-94.87%30109-04UVXY260918C00069000
68.00 C0.33+1,550.00%1809-11UVXY260918C00068000
67.00 C0.39+457.14%13209-11UVXY260918C00067000
66.00 C0.39-32.76%10908-03UVXY260918C00066000
65.00 C0.01-50.00%138009-14UVXY260918C00065000
64.00 C0.04+100.00%26809-14UVXY260918C00064000
63.00 C0.07-85.11%11209-14UVXY260918C00063000
62.00 C0.34-50.72%4508-03UVXY260918C00062000
61.00 C0.85+23.19%1307-29UVXY260918C00061000
60.00 C0.01-50.00%240509-16UVXY260918C00060000
59.00 C0.35-22.22%22008-19UVXY260918C00059000
58.00 C0.46-36.11%33008-03UVXY260918C00058000
57.00 C0.06-33.33%46409-09UVXY260918C00057000
56.00 C0.02-33.33%83509-09UVXY260918C00056000
55.00 C0.020.00%267609-16UVXY260918C00055000
54.00 C0.01-93.75%325009-11UVXY260918C00054000
53.00 C0.02-33.33%17509-08UVXY260918C00053000
52.00 C0.10-71.43%822708-21UVXY260918C00052000
51.00 C0.07-78.13%213708-28UVXY260918C00051000
50.00 C0.010.00%4002,14509-15UVXY260918C00050000
49.00 C0.02-50.00%125309-11UVXY260918C00049000
48.00 C0.01-85.71%18009-11UVXY260918C00048000
47.00 C0.08-75.00%421108-28UVXY260918C00047000
46.00 C0.07-46.15%217009-09UVXY260918C00046000
45.00 C0.01-50.00%691,47609-16UVXY260918C00045000
44.00 C0.01-92.31%101609-14UVXY260918C00044000
43.00 C0.010.00%410609-16UVXY260918C00043000
42.00 C0.020.00%5001,13109-15UVXY260918C00042000
41.00 C0.10-9.09%542408-31UVXY260918C00041000
40.00 C0.02+100.00%273809-17UVXY260918C00040000
39.00 C0.010.00%454309-16UVXY260918C00039000
38.00 C0.010.00%308309-16UVXY260918C00038000
37.00 C0.05-28.57%57909-11UVXY260918C00037000
36.00 C0.03-75.00%951,23309-08UVXY260918C00036000
35.00 C0.02-50.00%231,53009-16UVXY260918C00035000
34.00 C0.01-80.00%366009-16UVXY260918C00034000
33.00 C0.04+300.00%635809-16UVXY260918C00033000
32.00 C0.01-93.33%1323909-15UVXY260918C00032000
31.00 C0.01-50.00%1931809-16UVXY260918C00031000
30.00 C0.010.00%103,18609-17UVXY260918C00030000
29.00 C0.02+100.00%819209-15UVXY260918C00029000
28.00 C0.010.00%6644,23209-17UVXY260918C00028000
27.00 C0.020.00%11080309-16UVXY260918C00027000
26.00 C0.01-66.67%1494709-17UVXY260918C00026000
25.00 C0.04+100.00%1,0514,89809-17UVXY260918C00025000
24.50 C0.02-33.33%1,0001,05109-17UVXY260918C00024500
24.00 C0.01-50.00%1,6032,11909-17UVXY260918C00024000
23.50 C0.02-50.00%1,0011,04909-17UVXY260918C00023500
23.00 C0.01-75.00%5161,99109-17UVXY260918C00023000
22.50 C0.03-40.00%5091,53509-17UVXY260918C00022500
22.00 C0.02-66.67%3082,31709-17UVXY260918C00022000
21.50 C0.02-80.00%375009-17UVXY260918C00021500
21.00 C0.01-88.89%632,18909-17UVXY260918C00021000
20.50 C0.01-90.91%532,47909-17UVXY260918C00020500
20.00 C0.02-88.24%1,0514,79209-17UVXY260918C00020000
19.50 C0.01-95.83%3361,42509-17UVXY260918C00019500
19.00 C0.03-92.31%2,3293,67609-17UVXY260918C00019000
18.50 C0.06-88.46%1,7042,45209-17UVXY260918C00018500
18.00 C0.08-89.74%2,6182,69209-17UVXY260918C00018000
17.50 C0.22-80.70%2,8172,74809-17UVXY260918C00017500
17.00 C0.55-64.97%1,2951,98609-17UVXY260918C00017000
16.50 C0.93-59.57%17438509-17UVXY260918C00016500
16.00 C1.50-44.44%6574209-17UVXY260918C00016000
15.00 C2.44-39.75%22752509-17UVXY260918C00015000
14.00 C3.51-29.80%5610009-17UVXY260918C00014000
13.00 C4.60-13.70%3409-17UVXY260918C00013000
12.00 C6.14-1.76%4209-16UVXY260918C00012000
11.00 C6.52-8.81%3309-17UVXY260918C00011000
10.00 C7.50-8.20%31509-17UVXY260918C00010000
9.00 C8.59-6.12%3509-17UVXY260918C00009000
8.00 C9.52-12.90%1109-17UVXY260918C00008000
7.00 C10.56-4.26%2309-17UVXY260918C00007000
6.00 C11.47-4.02%3409-17UVXY260918C00006000
5.00 C12.40-11.93%4209-17UVXY260918C00005000
4.00 C13.52-5.32%3209-17UVXY260918C00004000
3.00 C14.52-3.84%7709-17UVXY260918C00003000
2.00 C00%0UVXY260918C00002000
1.00 C9.850%1110-20UVXY260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P89.00+4.22%101606-17UVXY260918P00115000
110.00 P00%0UVXY260918P00110000
105.00 P86.77+24.05%2109-15UVXY260918P00105000
100.00 P80.13+4.64%1108-12UVXY260918P00100000
95.00 P71.00+1.11%210007-07UVXY260918P00095000
90.00 P64.55+17.36%1307-08UVXY260918P00090000
85.00 P54.000%4406-11UVXY260918P00085000
80.00 P59.41+3.23%91008-12UVXY260918P00080000
75.00 P47.65+8.37%3305-26UVXY260918P00075000
74.00 P45.650%2001-22UVXY260918P00074000
73.00 P55.09+23.11%1109-17UVXY260918P00073000
72.00 P54.16+25.98%1209-17UVXY260918P00072000
71.00 P00%0UVXY260918P00071000
70.00 P52.65+11.17%2309-17UVXY260918P00070000
69.00 P51.72+1.87%22909-17UVXY260918P00069000
68.00 P49.280%1109-15UVXY260918P00068000
67.00 P48.38+14.29%2109-15UVXY260918P00067000
66.00 P47.25+14.60%3209-15UVXY260918P00066000
65.00 P46.32+10.29%210709-15UVXY260918P00065000
64.00 P46.730%4409-17UVXY260918P00064000
63.00 P45.80+6.88%4909-17UVXY260918P00063000
62.00 P41.92+60.00%1108-17UVXY260918P00062000
61.00 P41.67+17.38%110208-21UVXY260918P00061000
60.00 P40.83+6.05%13208-21UVXY260918P00060000
59.00 P39.96+59.84%1109-14UVXY260918P00059000
58.00 P39.03+18.99%110309-14UVXY260918P00058000
57.00 P38.88+18.94%1109-15UVXY260918P00057000
56.00 P37.95+0.29%1409-15UVXY260918P00056000
55.00 P33.72+2.27%516108-06UVXY260918P00055000
54.00 P36.65+22.99%1709-17UVXY260918P00054000
53.00 P35.72+9.60%11809-17UVXY260918P00053000
52.00 P34.51+27.58%1109-17UVXY260918P00052000
51.00 P33.58+25.39%11609-17UVXY260918P00051000
50.00 P32.07+0.53%5409-11UVXY260918P00050000
49.00 P22.72+8.35%17406-12UVXY260918P00049000
48.00 P29.51+3.00%17408-28UVXY260918P00048000
47.00 P26.97+4.33%115208-17UVXY260918P00047000
46.00 P28.13+1.96%1609-17UVXY260918P00046000
45.00 P26.67-0.41%117709-14UVXY260918P00045000
44.00 P20.46-1.96%2132007-17UVXY260918P00044000
43.00 P22.35+4.93%19308-12UVXY260918P00043000
42.00 P24.25+24.68%39209-03UVXY260918P00042000
41.00 P22.39+23.23%1109-14UVXY260918P00041000
40.00 P21.25-3.63%52909-16UVXY260918P00040000
39.00 P20.10+22.49%101309-14UVXY260918P00039000
38.00 P20.60+5.16%1209-17UVXY260918P00038000
37.00 P19.50+4.50%2209-17UVXY260918P00037000
36.00 P17.80+22.84%411209-15UVXY260918P00036000
35.00 P15.85-8.38%197709-10UVXY260918P00035000
34.00 P15.98+0.76%134109-16UVXY260918P00034000
33.00 P15.06+0.47%22409-16UVXY260918P00033000
32.00 P14.51+8.28%12627109-17UVXY260918P00032000
31.00 P12.48-1.58%26509-16UVXY260918P00031000
30.00 P12.56+5.63%14509-17UVXY260918P00030000
29.00 P11.52+7.76%1609-17UVXY260918P00029000
28.00 P10.48+5.12%2209-17UVXY260918P00028000
27.00 P8.60-7.03%116309-15UVXY260918P00027000
26.00 P8.52+5.71%213709-17UVXY260918P00026000
25.00 P7.50+16.28%16534109-17UVXY260918P00025000
24.50 P6.44+2.55%1509-16UVXY260918P00024500
24.00 P6.51+16.88%64309-17UVXY260918P00024000
23.50 P6.15+25.00%7709-17UVXY260918P00023500
23.00 P5.65+26.97%109809-17UVXY260918P00023000
22.50 P4.93+24.49%1109-17UVXY260918P00022500
22.00 P4.50+47.54%57909-17UVXY260918P00022000
21.50 P4.08+1.24%1109-17UVXY260918P00021500
21.00 P3.50+40.00%9028709-17UVXY260918P00021000
20.50 P3.04+48.29%3210509-17UVXY260918P00020500
20.00 P2.49+55.63%671,86509-17UVXY260918P00020000
19.50 P2.06+79.13%4817309-17UVXY260918P00019500
19.00 P1.52+76.74%1,3381,40009-17UVXY260918P00019000
18.50 P1.08+120.41%91274109-17UVXY260918P00018500
18.00 P0.60+160.87%1,2001,13709-17UVXY260918P00018000
17.50 P0.26+160.00%9931,22809-17UVXY260918P00017500
17.00 P0.04+100.00%7032,54009-17UVXY260918P00017000
16.50 P0.02+100.00%7751709-17UVXY260918P00016500
16.00 P0.010.00%1416709-17UVXY260918P00016000
15.00 P0.010.00%5055109-16UVXY260918P00015000
14.00 P0.04+300.00%117809-17UVXY260918P00014000
13.00 P6.57-3.81%34311-17UVXY260918P00013000
12.00 P0.04-99.35%1108-18UVXY260918P00012000
11.00 P0.08-98.35%1108-13UVXY260918P00011000
10.00 P0.01-80.00%39708-25UVXY260918P00010000
9.00 P0.02-50.00%203107-09UVXY260918P00009000
8.00 P0.01-50.00%12308-04UVXY260918P00008000
7.00 P0.02-99.24%1105-14UVXY260918P00007000
6.00 P0.02-50.00%1105-14UVXY260918P00006000
5.00 P0.05-94.44%980002-26UVXY260918P00005000
4.00 P0.03-40.00%4603-11UVXY260918P00004000
3.00 P0.040%2201-22UVXY260918P00003000
2.00 P00%0UVXY260918P00002000
1.00 P00%0UVXY260918P00001000


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