Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All UVXY1 UVXY

Expiration Dates

Sep 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,761	3,152	518	17,370

UVXY Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

UVXY Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

UVXY Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

UVXY Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0.30	-14.29%	19	1,213	05-13	UVXY1270115C00100000
95 C	0.12	0.00%	4	6	05-19	UVXY1270115C00095000
90 C	0.14	-78.46%	10	48	05-21	UVXY1270115C00090000
85 C	0.06	-60.00%	20	45	06-04	UVXY1270115C00085000
80 C	0.16	-46.67%	20	31	05-29	UVXY1270115C00080000
75 C	0.08	-20.00%	20	69	06-09	UVXY1270115C00075000
70 C	0.15	-25.00%	5	9	05-29	UVXY1270115C00070000
65 C	0.16	-54.29%	5	7	05-29	UVXY1270115C00065000
60 C	0.25	+25.00%	1	396	07-07	UVXY1270115C00060000
58 C	0.12	-81.54%	10	222	06-04	UVXY1270115C00058000
57 C	0	0%	0			UVXY1270115C00057000
56 C	0	0%	0			UVXY1270115C00056000
55 C	0	0%	0			UVXY1270115C00055000
54 C	0	0%	0			UVXY1270115C00054000
53 C	0	0%	0			UVXY1270115C00053000
52 C	0	0%	0			UVXY1270115C00052000
51 C	0	0%	0			UVXY1270115C00051000
50 C	0.15	-71.15%	10	202	06-02	UVXY1270115C00050000
49 C	0	0%	0			UVXY1270115C00049000
48 C	0.43	-57.00%	2	2	05-22	UVXY1270115C00048000
47 C	0	0%	0			UVXY1270115C00047000
46 C	0	0%	0			UVXY1270115C00046000
45 C	0.18	0.00%	10	75	06-02	UVXY1270115C00045000
44 C	1.41	0%	10	0	06-12	UVXY1270115C00044000
43 C	0.86	-57.00%	10	1	06-12	UVXY1270115C00043000
42 C	0	0%	0			UVXY1270115C00042000
41 C	0.05	0%	1	1	12-17	UVXY1270115C00041000
40 C	0.56	-75.00%	20	106	04-27	UVXY1270115C00040000
39 C	0	0%	0			UVXY1270115C00039000
38 C	5.00	0%	5	6	11-20	UVXY1270115C00038000
37 C	0.34	0%	5	5	05-22	UVXY1270115C00037000
36 C	0	0%	0			UVXY1270115C00036000
35 C	0.40	-20.00%	3	383	07-23	UVXY1270115C00035000
34 C	0	0%	0			UVXY1270115C00034000
33 C	0.30	-93.75%	2	81	06-30	UVXY1270115C00033000
32 C	0	0%	0			UVXY1270115C00032000
31 C	0	0%	0			UVXY1270115C00031000
30 C	0.80	+33.33%	2	72	06-10	UVXY1270115C00030000
29 C	0.25	-83.33%	1	102	05-29	UVXY1270115C00029000
28 C	0.41	0%	1	32	05-29	UVXY1270115C00028000
27 C	2.30	0%	1	8	03-12	UVXY1270115C00027000
26 C	0.66	-69.59%	1	30	05-22	UVXY1270115C00026000
25 C	0.45	-81.25%	32	266	06-30	UVXY1270115C00025000
24 C	3.00	0%	1	19	03-27	UVXY1270115C00024000
23 C	0.40	-44.44%	1	49	05-29	UVXY1270115C00023000
22 C	0.92	+80.39%	20	143	05-18	UVXY1270115C00022000
21 C	0.72	-82.86%	1	317	05-29	UVXY1270115C00021000
20 C	1.00	+78.57%	16,000	16,443	06-02	UVXY1270115C00020000
19 C	4.80	+140.00%	1	22	06-16	UVXY1270115C00019000
18 C	2.93	+33.18%	15	212	01-26	UVXY1270115C00018000
17 C	1.73	-39.30%	5	270	05-18	UVXY1270115C00017000
16 C	2.15	-14.00%	1	118	02-06	UVXY1270115C00016000
15 C	0.47	-75.26%	1	437	07-06	UVXY1270115C00015000
14 C	4.70	+34.67%	1	113	03-27	UVXY1270115C00014000
13 C	1.50	-46.24%	1	144	03-09	UVXY1270115C00013000
12 C	2.90	+187.13%	2	414	06-05	UVXY1270115C00012000
11 C	4.50	0.00%	20	326	03-24	UVXY1270115C00011000
10 C	0.60	-52.38%	1	348	07-06	UVXY1270115C00010000
9 C	6.60	+106.25%	25	101	03-27	UVXY1270115C00009000
8 C	2.45	-62.88%	1	49	05-14	UVXY1270115C00008000
7 C	4.50	+26.05%	20	76	03-03	UVXY1270115C00007000
6 C	1.92	-39.24%	114	290	06-12	UVXY1270115C00006000
5 C	1.47	-18.33%	2	426	07-13	UVXY1270115C00005000
4 C	1.90	-35.37%	1	33	06-16	UVXY1270115C00004000
3 C	7.10	-0.56%	11	36	03-10	UVXY1270115C00003000
2 C	3.17	-17.66%	10	98	07-23	UVXY1270115C00002000
1 C	8.90	-27.64%	3	11	11-26	UVXY1270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	92.20	0%	1	0	04-14	UVXY1270115P00100000
95 P	0	0%	0			UVXY1270115P00095000
90 P	0	0%	0			UVXY1270115P00090000
85 P	0	0%	0			UVXY1270115P00085000
80 P	0	0%	0			UVXY1270115P00080000
75 P	0	0%	0			UVXY1270115P00075000
70 P	60.40	0%	2	21	11-24	UVXY1270115P00070000
65 P	0	0%	0			UVXY1270115P00065000
60 P	0	0%	0			UVXY1270115P00060000
58 P	0	0%	0			UVXY1270115P00058000
57 P	0	0%	0			UVXY1270115P00057000
56 P	0	0%	0			UVXY1270115P00056000
55 P	0	0%	0			UVXY1270115P00055000
54 P	0	0%	0			UVXY1270115P00054000
53 P	0	0%	0			UVXY1270115P00053000
52 P	0	0%	0			UVXY1270115P00052000
51 P	0	0%	0			UVXY1270115P00051000
50 P	44.42	+3.30%	2	19	06-17	UVXY1270115P00050000
49 P	0	0%	0			UVXY1270115P00049000
48 P	0	0%	0			UVXY1270115P00048000
47 P	0	0%	0			UVXY1270115P00047000
46 P	0	0%	0			UVXY1270115P00046000
45 P	36.00	0%	10	60	11-24	UVXY1270115P00045000
44 P	0	0%	0			UVXY1270115P00044000
43 P	0	0%	0			UVXY1270115P00043000
42 P	0	0%	0			UVXY1270115P00042000
41 P	0	0%	0			UVXY1270115P00041000
40 P	31.50	-1.87%	1	21	03-10	UVXY1270115P00040000
39 P	0	0%	0			UVXY1270115P00039000
38 P	0	0%	0			UVXY1270115P00038000
37 P	0	0%	0			UVXY1270115P00037000
36 P	0	0%	0			UVXY1270115P00036000
35 P	30.80	+10.99%	1	112	05-08	UVXY1270115P00035000
34 P	0	0%	0			UVXY1270115P00034000
33 P	26.15	0%	1	56	04-16	UVXY1270115P00033000
32 P	25.45	+3.04%	1	42	01-21	UVXY1270115P00032000
31 P	0	0%	0			UVXY1270115P00031000
30 P	27.00	+24.42%	1	103	06-04	UVXY1270115P00030000
29 P	22.10	-0.45%	1	51	04-28	UVXY1270115P00029000
28 P	21.98	-3.17%	4	6	06-11	UVXY1270115P00028000
27 P	21.35	+1.67%	5	6	05-28	UVXY1270115P00027000
26 P	20.62	+4.67%	35	21	05-28	UVXY1270115P00026000
25 P	22.10	+13.33%	1	81	06-04	UVXY1270115P00025000
24 P	18.11	0%	1	12	05-15	UVXY1270115P00024000
23 P	16.70	+8.79%	1	9	04-16	UVXY1270115P00023000
22 P	0	0%	0			UVXY1270115P00022000
21 P	16.58	+6.97%	10	10	07-16	UVXY1270115P00021000
20 P	14.05	-3.10%	3	525	06-15	UVXY1270115P00020000
19 P	13.00	-3.70%	2	32	05-15	UVXY1270115P00019000
18 P	13.50	+3.85%	1	1,183	07-07	UVXY1270115P00018000
17 P	10.67	+8.32%	2	95	04-20	UVXY1270115P00017000
16 P	11.50	+4.55%	1	165	07-06	UVXY1270115P00016000
15 P	10.77	+4.06%	6	236	07-15	UVXY1270115P00015000
14 P	9.74	+5.30%	3	189	07-22	UVXY1270115P00014000
13 P	8.52	+21.71%	1	75	07-22	UVXY1270115P00013000
12 P	7.09	-1.53%	6	537	06-15	UVXY1270115P00012000
11 P	7.00	+2.94%	62	863	07-21	UVXY1270115P00011000
10 P	5.15	-15.57%	1	3,097	07-21	UVXY1270115P00010000
9 P	5.00	+31.58%	5	108	07-07	UVXY1270115P00009000
8 P	4.09	+12.98%	5	384	06-17	UVXY1270115P00008000
7 P	2.47	-20.32%	30	188	03-27	UVXY1270115P00007000
6 P	2.45	0.00%	1	2,016	07-22	UVXY1270115P00006000
5 P	1.70	0.00%	18	530	07-16	UVXY1270115P00005000
4 P	1.00	+26.58%	10	493	07-13	UVXY1270115P00004000
3 P	0.26	-31.58%	1	815	03-23	UVXY1270115P00003000
2 P	0.16	0%	2	365	03-23	UVXY1270115P00002000
1 P	0.01	-80.00%	1	5,362	07-07	UVXY1270115P00001000