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 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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0998,875647968


UVXY Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Oct 2, 2026 Exp. - Max Pain @ $17.50

Puts
Calls


UVXY Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
41.00 C0.08-27.27%4635509-17UVXY261002C00041000
40.00 C0.06-53.85%442609-17UVXY261002C00040000
39.00 C0.07-58.82%121409-17UVXY261002C00039000
38.00 C0.11-8.33%4141809-17UVXY261002C00038000
37.00 C0.10-9.09%23309-16UVXY261002C00037000
36.00 C0.120%232309-15UVXY261002C00036000
35.00 C0.09-40.00%2138409-17UVXY261002C00035000
34.00 C0.17-76.06%206809-03UVXY261002C00034000
33.00 C0.20-41.18%4015009-17UVXY261002C00033000
32.00 C0.28+75.00%16009-10UVXY261002C00032000
31.00 C0.31-8.82%217209-01UVXY261002C00031000
30.00 C0.110.00%325709-17UVXY261002C00030000
29.00 C0.22+4.76%22609-14UVXY261002C00029000
28.00 C0.20-9.09%216709-17UVXY261002C00028000
27.00 C0.15-65.12%61009-17UVXY261002C00027000
26.00 C0.19-32.14%173209-17UVXY261002C00026000
25.50 C0.57+9.62%16509-01UVXY261002C00025500
25.00 C0.16-54.29%1851,03109-17UVXY261002C00025000
24.50 C0.10-73.68%112309-17UVXY261002C00024500
24.00 C0.12-76.00%1815909-17UVXY261002C00024000
23.50 C0.39-7.14%105309-15UVXY261002C00023500
23.00 C0.29-39.58%916409-17UVXY261002C00023000
22.50 C0.56-8.20%31509-16UVXY261002C00022500
22.00 C0.33-50.75%69209-17UVXY261002C00022000
21.50 C0.50-23.08%11309-16UVXY261002C00021500
21.00 C0.40-45.21%1412209-17UVXY261002C00021000
20.50 C0.65-7.14%64009-17UVXY261002C00020500
20.00 C0.44-53.68%1747509-17UVXY261002C00020000
19.50 C0.50-60.00%612509-17UVXY261002C00019500
19.00 C0.58-52.07%1,8801,82709-17UVXY261002C00019000
18.50 C0.68-50.72%2714509-17UVXY261002C00018500
18.00 C0.75-55.09%1581,03109-17UVXY261002C00018000
17.50 C0.93-47.46%28249309-17UVXY261002C00017500
17.00 C1.14-37.36%3032309-17UVXY261002C00017000
16.50 C1.50-31.82%101909-17UVXY261002C00016500
16.00 C1.75-35.19%253109-17UVXY261002C00016000
15.50 C2.08-32.03%201909-17UVXY261002C00015500
15.00 C2.55-30.71%3213809-17UVXY261002C00015000
14.00 C3.47-16.39%163209-17UVXY261002C00014000
13.00 C5.20-0.19%103609-16UVXY261002C00013000
12.00 C00%0UVXY261002C00012000
11.00 C5.700%2109-16UVXY261002C00011000
10.00 C8.15-20.10%2609-16UVXY261002C00010000
5.00 C13.180%14109-16UVXY261002C00005000
Puts
StrikePriceChangeVolOILastContract Name
41.00 P22.95+2.36%23009-16UVXY261002P00041000
40.00 P00%0UVXY261002P00040000
39.00 P00%0UVXY261002P00039000
38.00 P00%0UVXY261002P00038000
37.00 P00%0UVXY261002P00037000
36.00 P00%0UVXY261002P00036000
35.00 P00%0UVXY261002P00035000
34.00 P00%0UVXY261002P00034000
33.00 P00%0UVXY261002P00033000
32.00 P13.060%2208-25UVXY261002P00032000
31.00 P00%0UVXY261002P00031000
30.00 P00%0UVXY261002P00030000
29.00 P9.400%1108-18UVXY261002P00029000
28.00 P00%0UVXY261002P00028000
27.00 P00%0UVXY261002P00027000
26.00 P00%0UVXY261002P00026000
25.50 P00%0UVXY261002P00025500
25.00 P7.30+6.57%1309-08UVXY261002P00025000
24.50 P00%0UVXY261002P00024500
24.00 P5.65-1.74%1309-10UVXY261002P00024000
23.50 P00%0UVXY261002P00023500
23.00 P5.85+14.48%1609-17UVXY261002P00023000
22.50 P4.71+14.32%101009-16UVXY261002P00022500
22.00 P4.640%1109-02UVXY261002P00022000
21.50 P3.99+22.77%291609-01UVXY261002P00021500
21.00 P00%0UVXY261002P00021000
20.50 P2.34-35.00%1209-10UVXY261002P00020500
20.00 P2.80+16.67%89709-17UVXY261002P00020000
19.50 P2.45+30.32%13109-11UVXY261002P00019500
19.00 P2.11+57.46%45209-17UVXY261002P00019000
18.50 P1.53+25.41%31309-17UVXY261002P00018500
18.00 P1.33+33.00%13438009-17UVXY261002P00018000
17.50 P0.99+6.45%3415909-17UVXY261002P00017500
17.00 P0.69-9.21%9210009-17UVXY261002P00017000
16.50 P0.47-6.00%423009-17UVXY261002P00016500
16.00 P0.30+87.50%20331109-17UVXY261002P00016000
15.50 P0.17+30.77%81509-17UVXY261002P00015500
15.00 P0.10-65.52%138209-16UVXY261002P00015000
14.00 P0.03+50.00%1609-16UVXY261002P00014000
13.00 P0.01-66.67%616409-17UVXY261002P00013000
12.00 P0.030%1109-08UVXY261002P00012000
11.00 P00%0UVXY261002P00011000
10.00 P00%0UVXY261002P00010000
5.00 P00%0UVXY261002P00005000


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