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
Jun 9, 2025 3:59:55 PM EDT
20.31USD-1.646%(-0.34)9,031,675
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 9, 2025 9:28:30 AM EDT
20.58USD-0.339%(-0.07)179,653
After-hours
Jun 9, 2025 4:57:30 PM EDT
20.32USD+0.049%(+0.01)68,486
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5543,797539416


UVXY Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY Jul 3, 2025 Exp. - Max Pain @ $20.00

Puts
Calls


UVXY Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
52.00 C0.25-32.43%2706-06UVXY250703C00052000
51.00 C00%0UVXY250703C00051000
50.00 C0.31-20.51%81644306-06UVXY250703C00050000
49.00 C0.41+13.89%1421606-04UVXY250703C00049000
48.00 C1.02+70.00%11706-02UVXY250703C00048000
47.00 C0.32-17.95%43006-06UVXY250703C00047000
46.00 C0.420%20506-02UVXY250703C00046000
45.00 C0.36-7.69%203006-06UVXY250703C00045000
44.00 C0.27-67.07%51006-02UVXY250703C00044000
43.00 C0.38-38.71%32016706-06UVXY250703C00043000
42.00 C0.650%20806-02UVXY250703C00042000
41.00 C00%0UVXY250703C00041000
40.00 C0.41-34.92%304006-06UVXY250703C00040000
39.00 C0.73-13.10%101006-02UVXY250703C00039000
38.00 C0.630%904506-04UVXY250703C00038000
37.00 C1.240%1105-29UVXY250703C00037000
36.00 C1.30-36.59%6405-27UVXY250703C00036000
35.00 C0.65-12.16%124806-05UVXY250703C00035000
34.00 C0.69-17.86%11506-05UVXY250703C00034000
33.00 C0.800%1106-03UVXY250703C00033000
32.00 C0.67-33.00%2706-06UVXY250703C00032000
31.00 C0.80-13.98%221806-06UVXY250703C00031000
30.00 C1.10+5.77%104506-05UVXY250703C00030000
29.50 C1.06-42.70%1206-03UVXY250703C00029500
29.00 C1.100%1106-03UVXY250703C00029000
28.50 C1.13-18.71%1106-03UVXY250703C00028500
28.00 C0.78-27.10%2,8381,47906-06UVXY250703C00028000
27.50 C0.99-18.18%1206-05UVXY250703C00027500
27.00 C2.07+47.86%410806-06UVXY250703C00027000
26.50 C1.27-33.85%2206-03UVXY250703C00026500
26.00 C1.51+7.09%103306-05UVXY250703C00026000
25.50 C1.00-29.58%202206-06UVXY250703C00025500
25.00 C1.10-31.25%13411006-06UVXY250703C00025000
24.50 C1.15-42.50%2606-06UVXY250703C00024500
24.00 C1.15-53.63%1421506-06UVXY250703C00024000
23.50 C1.30-33.33%41206-06UVXY250703C00023500
23.00 C1.50-22.28%28206-06UVXY250703C00023000
22.50 C1.45-27.50%6032606-06UVXY250703C00022500
22.00 C1.75-7.89%12211306-06UVXY250703C00022000
21.50 C1.71-39.36%202006-06UVXY250703C00021500
21.00 C1.95-18.75%16829306-06UVXY250703C00021000
20.50 C1.86-43.81%2306-06UVXY250703C00020500
20.00 C2.09-12.92%43828806-06UVXY250703C00020000
19.50 C2.27-22.53%87506-06UVXY250703C00019500
19.00 C3.00-9.09%8706-06UVXY250703C00019000
18.50 C2.890%1608006-06UVXY250703C00018500
18.00 C3.06-28.34%210006-05UVXY250703C00018000
17.00 C4.19-16.20%1306-05UVXY250703C00017000
16.00 C00%0UVXY250703C00016000
15.00 C00%0UVXY250703C00015000
14.00 C00%0UVXY250703C00014000
13.00 C00%0UVXY250703C00013000
12.00 C00%0UVXY250703C00012000
11.00 C00%0UVXY250703C00011000
10.00 C00%0UVXY250703C00010000
9.00 C00%0UVXY250703C00009000
8.00 C00%0UVXY250703C00008000
7.00 C00%0UVXY250703C00007000
6.00 C00%0UVXY250703C00006000
5.00 C00%0UVXY250703C00005000
4.00 C00%0UVXY250703C00004000
3.00 C19.560%2105-30UVXY250703C00003000
2.00 C00%0UVXY250703C00002000
1.00 C00%0UVXY250703C00001000
Puts
StrikePriceChangeVolOILastContract Name
52.00 P00%0UVXY250703P00052000
51.00 P29.780.00%421706-05UVXY250703P00051000
50.00 P00%0UVXY250703P00050000
49.00 P27.52+3.30%2106-03UVXY250703P00049000
48.00 P26.80-0.78%421706-05UVXY250703P00048000
47.00 P26.91+7.77%16806-06UVXY250703P00047000
46.00 P24.53+3.11%2106-03UVXY250703P00046000
45.00 P25.14+5.63%601706-06UVXY250703P00045000
44.00 P23.91+8.44%16806-06UVXY250703P00044000
43.00 P21.54+2.52%18206-03UVXY250703P00043000
42.00 P22.17+5.92%601706-06UVXY250703P00042000
41.00 P00%0UVXY250703P00041000
40.00 P18.55+1.76%18206-03UVXY250703P00040000
39.00 P00%0UVXY250703P00039000
38.00 P00%0UVXY250703P00038000
37.00 P00%0UVXY250703P00037000
36.00 P00%0UVXY250703P00036000
35.00 P00%0UVXY250703P00035000
34.00 P00%0UVXY250703P00034000
33.00 P00%0UVXY250703P00033000
32.00 P00%0UVXY250703P00032000
31.00 P00%0UVXY250703P00031000
30.00 P9.500%1106-05UVXY250703P00030000
29.50 P00%0UVXY250703P00029500
29.00 P00%0UVXY250703P00029000
28.50 P00%0UVXY250703P00028500
28.00 P00%0UVXY250703P00028000
27.50 P00%0UVXY250703P00027500
27.00 P6.950%202005-27UVXY250703P00027000
26.50 P00%0UVXY250703P00026500
26.00 P5.99+3.45%41206-06UVXY250703P00026000
25.50 P5.61+6.45%5505-28UVXY250703P00025500
25.00 P4.85-3.00%101806-03UVXY250703P00025000
24.50 P00%0UVXY250703P00024500
24.00 P4.04-1.22%15206-05UVXY250703P00024000
23.50 P3.75-3.85%51705-29UVXY250703P00023500
23.00 P3.41-4.75%102406-04UVXY250703P00023000
22.50 P3.02+5.23%2205-30UVXY250703P00022500
22.00 P2.80+1.82%415806-06UVXY250703P00022000
21.50 P2.40+9.09%11606-05UVXY250703P00021500
21.00 P1.97+5.35%17006-04UVXY250703P00021000
20.50 P1.76+8.64%465406-06UVXY250703P00020500
20.00 P1.25+6.84%3613906-06UVXY250703P00020000
19.50 P1.10+23.60%262806-06UVXY250703P00019500
19.00 P0.80+5.26%83406-06UVXY250703P00019000
18.50 P0.58-6.45%4606-06UVXY250703P00018500
18.00 P0.42+31.25%6214106-06UVXY250703P00018000
17.00 P0.15-31.82%21506-06UVXY250703P00017000
16.00 P0.07-58.82%8206-04UVXY250703P00016000
15.00 P00%0UVXY250703P00015000
14.00 P00%0UVXY250703P00014000
13.00 P00%0UVXY250703P00013000
12.00 P00%0UVXY250703P00012000
11.00 P0.010.00%345006-05UVXY250703P00011000
10.00 P00%0UVXY250703P00010000
9.00 P00%0UVXY250703P00009000
8.00 P00%0UVXY250703P00008000
7.00 P00%0UVXY250703P00007000
6.00 P00%0UVXY250703P00006000
5.00 P00%0UVXY250703P00005000
4.00 P00%0UVXY250703P00004000
3.00 P0.010%2105-30UVXY250703P00003000
2.00 P00%0UVXY250703P00002000
1.00 P00%0UVXY250703P00001000


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