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
May 21, 2025 3:59:30 PM EDT
23.80USD+10.492%(+2.26)28,191,469
21.78Bid   21.80Ask   0.02Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
22.37USD+3.853%(+0.83)448,817
After-hours
May 21, 2025 4:58:30 PM EDT
24.06USD+1.089%(+0.26)255,943
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,25321,0895,15831,153


UVXY May 23, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY May 23, 2025 Exp. - Max Pain @ $22.00

Puts
Calls


UVXY May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.010.00%1435305-20UVXY250523C00100000
95.00 C0.02-88.89%623105-12UVXY250523C00095000
90.00 C0.01-50.00%21305-20UVXY250523C00090000
85.00 C0.14-83.33%27805-02UVXY250523C00085000
80.00 C0.01-91.67%155305-19UVXY250523C00080000
75.00 C0.21+320.00%126605-19UVXY250523C00075000
70.00 C1.74-67.60%1604-21UVXY250523C00070000
65.00 C0.01-50.00%865905-19UVXY250523C00065000
60.00 C0.04-84.62%7918605-15UVXY250523C00060000
58.00 C0.020.00%1,29076605-20UVXY250523C00058000
57.00 C0.06-90.63%17105-14UVXY250523C00057000
56.00 C0.32+700.00%620105-16UVXY250523C00056000
55.00 C0.02-77.78%2314405-19UVXY250523C00055000
54.00 C0.02-84.62%327605-20UVXY250523C00054000
53.00 C0.020.00%102205-20UVXY250523C00053000
52.00 C0.29-64.63%2705-16UVXY250523C00052000
51.00 C0.08-69.23%101205-19UVXY250523C00051000
50.00 C0.02-50.00%1257905-20UVXY250523C00050000
49.00 C0.17-10.53%42005-09UVXY250523C00049000
48.00 C0.02-33.33%13714305-20UVXY250523C00048000
47.00 C0.11-35.29%31605-19UVXY250523C00047000
46.00 C0.01-80.00%14005-20UVXY250523C00046000
45.00 C0.03-76.92%6729205-19UVXY250523C00045000
44.50 C0.02-90.91%273205-19UVXY250523C00044500
44.00 C0.02-95.92%183905-19UVXY250523C00044000
43.50 C0.02-66.67%34805-20UVXY250523C00043500
43.00 C0.35+483.33%52705-19UVXY250523C00043000
42.50 C0.70-62.77%11205-06UVXY250523C00042500
42.00 C0.090.00%107005-19UVXY250523C00042000
41.50 C0.31-62.20%33405-08UVXY250523C00041500
41.00 C0.02-33.33%229605-20UVXY250523C00041000
40.50 C0.05-66.67%1627205-19UVXY250523C00040500
40.00 C0.03-25.00%151,64605-20UVXY250523C00040000
39.50 C0.03-81.25%232705-19UVXY250523C00039500
39.00 C0.03-25.00%313105-20UVXY250523C00039000
38.50 C0.48-80.80%2505-08UVXY250523C00038500
38.00 C0.03-80.00%39205-20UVXY250523C00038000
37.50 C0.08-52.94%22005-19UVXY250523C00037500
37.00 C0.03-50.00%499005-20UVXY250523C00037000
36.50 C0.04-60.00%457805-20UVXY250523C00036500
36.00 C0.05-28.57%845605-20UVXY250523C00036000
35.50 C0.11-26.67%221705-16UVXY250523C00035500
35.00 C0.06-33.33%1189905-20UVXY250523C00035000
34.50 C0.08-38.46%56105-19UVXY250523C00034500
34.00 C0.05-54.55%718905-20UVXY250523C00034000
33.50 C0.05-58.33%163405-20UVXY250523C00033500
33.00 C0.11+22.22%436305-20UVXY250523C00033000
32.50 C0.05-44.44%329605-20UVXY250523C00032500
32.00 C0.07-30.00%1630305-20UVXY250523C00032000
31.50 C0.06-40.00%812105-20UVXY250523C00031500
31.00 C0.05-50.00%2516905-20UVXY250523C00031000
30.50 C0.05-68.75%14505-20UVXY250523C00030500
30.00 C0.08-38.46%1181,15005-20UVXY250523C00030000
29.50 C0.07-50.00%1113205-20UVXY250523C00029500
29.00 C0.08-46.67%3133805-20UVXY250523C00029000
28.50 C0.10-33.33%133305-20UVXY250523C00028500
28.00 C0.10-33.33%5449605-20UVXY250523C00028000
27.50 C0.11-45.00%217005-20UVXY250523C00027500
27.00 C0.13-35.00%11570005-20UVXY250523C00027000
26.50 C0.14-41.67%6317405-20UVXY250523C00026500
26.00 C0.17-37.04%67381105-20UVXY250523C00026000
25.50 C0.24-11.11%7325205-20UVXY250523C00025500
25.00 C0.18-41.94%8762,08705-20UVXY250523C00025000
24.50 C0.22-37.14%1281,15205-20UVXY250523C00024500
24.00 C0.27-30.77%1,5042,68805-20UVXY250523C00024000
23.50 C0.30-36.17%7661,18205-20UVXY250523C00023500
23.00 C0.39-32.76%2,9635,61205-20UVXY250523C00023000
22.50 C0.39-40.00%2,0881,85505-20UVXY250523C00022500
22.00 C0.56-30.00%3,7464,51405-20UVXY250523C00022000
21.50 C0.73-25.51%8201,20805-20UVXY250523C00021500
21.00 C0.87-13.00%9462,50105-20UVXY250523C00021000
20.50 C1.32-15.38%4018005-20UVXY250523C00020500
20.00 C1.60-15.34%4031,07805-20UVXY250523C00020000
19.50 C2.44+6.09%154505-19UVXY250523C00019500
19.00 C2.76-10.97%444205-20UVXY250523C00019000
18.50 C3.03-3.81%2405-20UVXY250523C00018500
18.00 C3.95+17.91%56935205-19UVXY250523C00018000
17.50 C3.800%1105-13UVXY250523C00017500
17.00 C5.00+1.01%10025905-20UVXY250523C00017000
16.00 C00%0UVXY250523C00016000
15.00 C8.00+4.99%21505-20UVXY250523C00015000
14.00 C00%0UVXY250523C00014000
13.00 C9.110%1105-19UVXY250523C00013000
12.00 C9.910%2105-19UVXY250523C00012000
11.00 C11.530%1105-19UVXY250523C00011000
10.00 C00%0UVXY250523C00010000
9.00 C13.240%1105-20UVXY250523C00009000
8.00 C14.040%1105-20UVXY250523C00008000
7.00 C00%0UVXY250523C00007000
6.00 C00%0UVXY250523C00006000
5.00 C00%0UVXY250523C00005000
4.00 C00%0UVXY250523C00004000
3.00 C00%0UVXY250523C00003000
2.00 C00%0UVXY250523C00002000
1.00 C00%0UVXY250523C00001000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0UVXY250523P00100000
95.00 P00%0UVXY250523P00095000
90.00 P00%0UVXY250523P00090000
85.00 P00%0UVXY250523P00085000
80.00 P52.96+9.40%2105-09UVXY250523P00080000
75.00 P00%0UVXY250523P00075000
70.00 P00%0UVXY250523P00070000
65.00 P35.970%2105-01UVXY250523P00065000
60.00 P30.63-1.26%2105-07UVXY250523P00060000
58.00 P28.68-0.69%2205-07UVXY250523P00058000
57.00 P27.89+0.18%1105-01UVXY250523P00057000
56.00 P28.02+2.71%1105-05UVXY250523P00056000
55.00 P27.05+2.19%12105-05UVXY250523P00055000
54.00 P27.02+2.89%2305-09UVXY250523P00054000
53.00 P26.04+2.32%2205-09UVXY250523P00053000
52.00 P00%0UVXY250523P00052000
51.00 P20.00+8.11%2104-09UVXY250523P00051000
50.00 P28.65+26.71%436905-13UVXY250523P00050000
49.00 P26.97+22.42%2105-20UVXY250523P00049000
48.00 P26.17+40.02%1105-20UVXY250523P00048000
47.00 P14.50-19.76%12504-11UVXY250523P00047000
46.00 P17.50+20.27%1105-06UVXY250523P00046000
45.00 P23.25-2.11%22305-14UVXY250523P00045000
44.50 P17.57+4.03%2105-09UVXY250523P00044500
44.00 P23.00+34.66%18005-13UVXY250523P00044000
43.50 P14.39-6.32%1105-06UVXY250523P00043500
43.00 P21.87+56.21%13305-13UVXY250523P00043000
42.50 P12.000.00%1104-09UVXY250523P00042500
42.00 P12.65-8.99%2504-24UVXY250523P00042000
41.50 P12.32+10.39%4004-10UVXY250523P00041500
41.00 P12.80+18.52%12705-01UVXY250523P00041000
40.50 P13.90+13.65%122105-08UVXY250523P00040500
40.00 P17.97-3.49%609205-20UVXY250523P00040000
39.50 P10.20-9.49%1305-07UVXY250523P00039500
39.00 P17.62+10.13%11705-13UVXY250523P00039000
38.50 P10.10+2.12%102204-28UVXY250523P00038500
38.00 P16.95+0.24%103405-16UVXY250523P00038000
37.50 P15.53-8.00%4205-15UVXY250523P00037500
37.00 P15.26-4.27%3905-15UVXY250523P00037000
36.50 P7.950%2204-28UVXY250523P00036500
36.00 P14.78+1.03%204105-16UVXY250523P00036000
35.50 P9.14+18.70%4705-09UVXY250523P00035500
35.00 P13.07-3.26%766405-19UVXY250523P00035000
34.50 P12.50+2.12%15305-20UVXY250523P00034500
34.00 P12.30+110.26%1305-14UVXY250523P00034000
33.50 P6.15+68.49%2104-28UVXY250523P00033500
33.00 P10.93-15.92%8510705-19UVXY250523P00033000
32.50 P10.49+84.36%2305-16UVXY250523P00032500
32.00 P9.10-17.27%13005-19UVXY250523P00032000
31.50 P9.15+110.34%1105-19UVXY250523P00031500
31.00 P8.35+116.88%14005-12UVXY250523P00031000
30.50 P3.40-26.09%2805-07UVXY250523P00030500
30.00 P8.30-5.68%117205-20UVXY250523P00030000
29.50 P7.92-8.65%12905-15UVXY250523P00029500
29.00 P7.78+11.14%310305-20UVXY250523P00029000
28.50 P7.13-6.18%234805-16UVXY250523P00028500
28.00 P6.50+1.56%2424005-20UVXY250523P00028000
27.50 P6.10-1.93%210205-19UVXY250523P00027500
27.00 P5.26+15.60%1040305-20UVXY250523P00027000
26.50 P5.17+12.39%25205-20UVXY250523P00026500
26.00 P4.50+16.88%4156305-20UVXY250523P00026000
25.50 P3.35-22.09%39605-19UVXY250523P00025500
25.00 P3.62+6.47%6568205-20UVXY250523P00025000
24.50 P2.96+6.09%916805-20UVXY250523P00024500
24.00 P2.59+3.60%761,35805-20UVXY250523P00024000
23.50 P1.81-14.22%50744705-20UVXY250523P00023500
23.00 P1.600.00%6089505-20UVXY250523P00023000
22.50 P1.33+8.13%22954205-20UVXY250523P00022500
22.00 P0.94+16.05%7601,72005-20UVXY250523P00022000
21.50 P0.53-1.85%1,9717,59805-20UVXY250523P00021500
21.00 P0.27-10.00%1,3673,46305-20UVXY250523P00021000
20.50 P0.120.00%1,3401,35105-20UVXY250523P00020500
20.00 P0.05-16.67%8495,50005-20UVXY250523P00020000
19.50 P0.02-71.43%5392,67205-20UVXY250523P00019500
19.00 P0.020.00%1053,97605-20UVXY250523P00019000
18.50 P0.02-33.33%1134505-20UVXY250523P00018500
18.00 P0.03+50.00%4001,23105-19UVXY250523P00018000
17.50 P0.010.00%20975205-19UVXY250523P00017500
17.00 P0.01-50.00%905305-16UVXY250523P00017000
16.00 P0.04-80.95%1217205-13UVXY250523P00016000
15.00 P0.010.00%5018605-16UVXY250523P00015000
14.00 P0.010.00%10010205-13UVXY250523P00014000
13.00 P0.010.00%108405-13UVXY250523P00013000
12.00 P0.010.00%226105-14UVXY250523P00012000
11.00 P00%0UVXY250523P00011000
10.00 P00%0UVXY250523P00010000
9.00 P00%0UVXY250523P00009000
8.00 P00%0UVXY250523P00008000
7.00 P00%0UVXY250523P00007000
6.00 P00%0UVXY250523P00006000
5.00 P0.480%1105-14UVXY250523P00005000
4.00 P0.280%1105-14UVXY250523P00004000
3.00 P0.440%1105-14UVXY250523P00003000
2.00 P0.190%2005-14UVXY250523P00002000
1.00 P0.200%2005-14UVXY250523P00001000


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 - 2025 ChartExchange LLC