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)28,509,827
0.00Bid   0.00Ask   0.00Spread
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 Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2591,342125210


UVXY Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY Jun 27, 2025 Exp. - Max Pain @ $21.00

Puts
Calls


UVXY Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.69+13.11%36605-19UVXY250627C00055000
52.00 C0.470%602705-13UVXY250627C00052000
51.00 C0.650%1105-14UVXY250627C00051000
50.00 C0.70+42.86%603805-15UVXY250627C00050000
49.00 C00%0UVXY250627C00049000
48.00 C00%0UVXY250627C00048000
47.00 C0.860%1003205-15UVXY250627C00047000
46.00 C00%0UVXY250627C00046000
45.00 C0.80-1.23%1205-20UVXY250627C00045000
44.00 C00%0UVXY250627C00044000
43.00 C0.620%4405-12UVXY250627C00043000
42.00 C00%0UVXY250627C00042000
41.00 C0.690%1105-15UVXY250627C00041000
40.00 C00%0UVXY250627C00040000
39.00 C1.25-14.97%8105-16UVXY250627C00039000
38.00 C0.920%401605-19UVXY250627C00038000
37.00 C1.06+41.33%10805-14UVXY250627C00037000
36.00 C1.060%10505-19UVXY250627C00036000
35.00 C1.07-10.83%102205-19UVXY250627C00035000
34.00 C1.05+26.51%1038305-19UVXY250627C00034000
33.50 C1.25+21.36%401005-19UVXY250627C00033500
33.00 C1.27-2.31%104505-19UVXY250627C00033000
32.50 C1.400%70505-15UVXY250627C00032500
32.00 C1.37-4.20%31705-15UVXY250627C00032000
31.50 C1.48+3.50%2405-19UVXY250627C00031500
31.00 C1.40-7.28%108605-19UVXY250627C00031000
30.50 C1.410%10505-19UVXY250627C00030500
30.00 C1.80+29.50%1011605-19UVXY250627C00030000
29.50 C1.51+23.77%151805-19UVXY250627C00029500
29.00 C1.51+21.77%918705-19UVXY250627C00029000
28.50 C00%0UVXY250627C00028500
28.00 C1.81+4.02%102005-14UVXY250627C00028000
27.50 C1.70-53.68%4805-13UVXY250627C00027500
27.00 C1.65+25.00%3605-20UVXY250627C00027000
26.50 C1.370%1105-13UVXY250627C00026500
26.00 C1.66-17.82%62705-20UVXY250627C00026000
25.50 C1.830%1105-13UVXY250627C00025500
25.00 C2.00-4.31%5218705-20UVXY250627C00025000
24.50 C2.36+18.00%1205-19UVXY250627C00024500
24.00 C2.06-14.52%279105-20UVXY250627C00024000
23.00 C2.80+12.00%15105-20UVXY250627C00023000
22.00 C2.60-9.41%82005-20UVXY250627C00022000
21.00 C2.99-16.25%1146005-16UVXY250627C00021000
20.00 C3.15-5.69%73605-20UVXY250627C00020000
19.00 C4.050%111105-15UVXY250627C00019000
18.00 C4.610%111105-15UVXY250627C00018000
17.00 C00%0UVXY250627C00017000
16.00 C00%0UVXY250627C00016000
15.00 C6.59+13.62%482405-16UVXY250627C00015000
14.00 C7.54+11.05%482805-16UVXY250627C00014000
13.00 C8.86+8.58%11705-14UVXY250627C00013000
12.00 C00%0UVXY250627C00012000
11.00 C10.200%2105-13UVXY250627C00011000
10.00 C00%0UVXY250627C00010000
9.00 C00%0UVXY250627C00009000
8.00 C00%0UVXY250627C00008000
7.00 C00%0UVXY250627C00007000
6.00 C00%0UVXY250627C00006000
5.00 C00%0UVXY250627C00005000
4.00 C00%0UVXY250627C00004000
3.00 C00%0UVXY250627C00003000
2.00 C00%0UVXY250627C00002000
1.00 C00%0UVXY250627C00001000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0UVXY250627P00055000
52.00 P00%0UVXY250627P00052000
51.00 P00%0UVXY250627P00051000
50.00 P00%0UVXY250627P00050000
49.00 P00%0UVXY250627P00049000
48.00 P00%0UVXY250627P00048000
47.00 P00%0UVXY250627P00047000
46.00 P00%0UVXY250627P00046000
45.00 P23.650%12605-20UVXY250627P00045000
44.00 P00%0UVXY250627P00044000
43.00 P00%0UVXY250627P00043000
42.00 P20.700%12605-20UVXY250627P00042000
41.00 P00%0UVXY250627P00041000
40.00 P00%0UVXY250627P00040000
39.00 P18.390%12605-20UVXY250627P00039000
38.00 P00%0UVXY250627P00038000
37.00 P16.120%8405-19UVXY250627P00037000
36.00 P15.470%12605-20UVXY250627P00036000
35.00 P00%0UVXY250627P00035000
34.00 P13.270%8405-19UVXY250627P00034000
33.50 P00%0UVXY250627P00033500
33.00 P12.15+4.29%101205-20UVXY250627P00033000
32.50 P00%0UVXY250627P00032500
32.00 P11.720%2105-13UVXY250627P00032000
31.50 P10.990%6305-12UVXY250627P00031500
31.00 P10.500%2005-12UVXY250627P00031000
30.50 P10.850%10505-13UVXY250627P00030500
30.00 P9.40-9.62%101505-20UVXY250627P00030000
29.50 P00%0UVXY250627P00029500
29.00 P00%0UVXY250627P00029000
28.50 P00%0UVXY250627P00028500
28.00 P4.780%4105-09UVXY250627P00028000
27.50 P7.07+61.05%10405-20UVXY250627P00027500
27.00 P6.59+73.42%10505-20UVXY250627P00027000
26.50 P6.14+75.93%1205-20UVXY250627P00026500
26.00 P5.58+77.71%16905-15UVXY250627P00026000
25.50 P5.140%16805-15UVXY250627P00025500
25.00 P4.67+141.97%2205-12UVXY250627P00025000
24.50 P4.66+191.25%10405-20UVXY250627P00024500
24.00 P4.25-15.00%102205-20UVXY250627P00024000
23.00 P2.72-15.26%11005-19UVXY250627P00023000
22.00 P2.96-14.94%2905-19UVXY250627P00022000
21.00 P2.32+12.62%33205-15UVXY250627P00021000
20.00 P1.67-9.73%24605-16UVXY250627P00020000
19.00 P0.90-23.73%68605-20UVXY250627P00019000
18.00 P0.97+29.33%52105-14UVXY250627P00018000
17.00 P0.370%10505-16UVXY250627P00017000
16.00 P00%0UVXY250627P00016000
15.00 P00%0UVXY250627P00015000
14.00 P00%0UVXY250627P00014000
13.00 P0.090%1105-15UVXY250627P00013000
12.00 P00%0UVXY250627P00012000
11.00 P00%0UVXY250627P00011000
10.00 P00%0UVXY250627P00010000
9.00 P00%0UVXY250627P00009000
8.00 P00%0UVXY250627P00008000
7.00 P00%0UVXY250627P00007000
6.00 P00%0UVXY250627P00006000
5.00 P00%0UVXY250627P00005000
4.00 P00%0UVXY250627P00004000
3.00 P00%0UVXY250627P00003000
2.00 P00%0UVXY250627P00002000
1.00 P00%0UVXY250627P00001000


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