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
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 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
245529335727


UVXY Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

UVXY Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

UVXY Jul 11, 2025 Exp. - Max Pain @ $21.00

Puts
Calls


UVXY Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.50-23.08%16806-06UVXY250711C00045000
44.00 C0.770%4206-06UVXY250711C00044000
43.00 C0.610%1106-05UVXY250711C00043000
42.00 C00%0UVXY250711C00042000
41.00 C00%0UVXY250711C00041000
40.00 C0.940%2206-02UVXY250711C00040000
39.00 C00%0UVXY250711C00039000
38.00 C00%0UVXY250711C00038000
37.00 C00%0UVXY250711C00037000
36.00 C0.800%151506-05UVXY250711C00036000
35.00 C00%0UVXY250711C00035000
34.00 C2.420%1106-03UVXY250711C00034000
33.00 C0.78-41.35%60706-06UVXY250711C00033000
32.00 C1.100%1106-03UVXY250711C00032000
31.00 C1.000%1106-03UVXY250711C00031000
30.00 C1.05-27.08%221206-06UVXY250711C00030000
29.00 C1.56+24.80%2706-06UVXY250711C00029000
28.00 C1.23-2.38%4206-06UVXY250711C00028000
27.50 C1.27-5.22%4206-06UVXY250711C00027500
27.00 C1.12-11.11%22206-06UVXY250711C00027000
26.50 C1.35-16.15%40106-05UVXY250711C00026500
26.00 C1.86+6.29%101206-05UVXY250711C00026000
25.50 C2.580%10006-02UVXY250711C00025500
25.00 C1.41-8.44%242006-06UVXY250711C00025000
24.50 C1.70-22.73%22106-06UVXY250711C00024500
24.00 C2.700%14705-30UVXY250711C00024000
23.50 C00%0UVXY250711C00023500
23.00 C1.77-9.69%324106-06UVXY250711C00023000
22.50 C1.80-10.00%824506-06UVXY250711C00022500
22.00 C1.90-33.33%986806-06UVXY250711C00022000
21.50 C2.14-24.91%2606-06UVXY250711C00021500
21.00 C2.15-26.12%321906-06UVXY250711C00021000
20.50 C3.05+3.39%3606-05UVXY250711C00020500
20.00 C2.50-26.47%19812706-06UVXY250711C00020000
19.50 C3.100%2106-06UVXY250711C00019500
19.00 C2.80-6.67%505006-06UVXY250711C00019000
18.50 C3.000%16806-06UVXY250711C00018500
18.00 C4.65-29.01%5406-02UVXY250711C00018000
17.50 C00%0UVXY250711C00017500
17.00 C3.75-15.35%22206-06UVXY250711C00017000
16.00 C00%0UVXY250711C00016000
15.00 C6.070%1106-05UVXY250711C00015000
14.00 C6.67-10.23%22206-06UVXY250711C00014000
13.00 C00%0UVXY250711C00013000
12.00 C00%0UVXY250711C00012000
11.00 C00%0UVXY250711C00011000
10.00 C00%0UVXY250711C00010000
9.00 C00%0UVXY250711C00009000
8.00 C13.060%7706-05UVXY250711C00008000
7.00 C00%0UVXY250711C00007000
6.00 C15.460%3306-04UVXY250711C00006000
5.00 C00%0UVXY250711C00005000
4.00 C00%0UVXY250711C00004000
3.00 C00%0UVXY250711C00003000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P24.37+7.59%16806-06UVXY250711P00045000
44.00 P00%0UVXY250711P00044000
43.00 P21.19-5.82%8806-02UVXY250711P00043000
42.00 P21.45+8.99%16806-06UVXY250711P00042000
41.00 P20.620%8206-06UVXY250711P00041000
40.00 P18.32-7.01%8806-02UVXY250711P00040000
39.00 P18.800%4206-06UVXY250711P00039000
38.00 P17.670%8206-06UVXY250711P00038000
37.00 P00%0UVXY250711P00037000
36.00 P16.020%4206-06UVXY250711P00036000
35.00 P00%0UVXY250711P00035000
34.00 P00%0UVXY250711P00034000
33.00 P12.300%101006-03UVXY250711P00033000
32.00 P00%0UVXY250711P00032000
31.00 P00%0UVXY250711P00031000
30.00 P00%0UVXY250711P00030000
29.00 P00%0UVXY250711P00029000
28.00 P00%0UVXY250711P00028000
27.50 P00%0UVXY250711P00027500
27.00 P00%0UVXY250711P00027000
26.50 P00%0UVXY250711P00026500
26.00 P6.190%1106-04UVXY250711P00026000
25.50 P00%0UVXY250711P00025500
25.00 P00%0UVXY250711P00025000
24.50 P00%0UVXY250711P00024500
24.00 P00%0UVXY250711P00024000
23.50 P00%0UVXY250711P00023500
23.00 P3.620%402005-29UVXY250711P00023000
22.50 P3.37-1.75%4012006-06UVXY250711P00022500
22.00 P3.25+21.72%64806-05UVXY250711P00022000
21.50 P2.85+23.91%10706-06UVXY250711P00021500
21.00 P2.50+2.88%24606-06UVXY250711P00021000
20.50 P2.08+10.05%24306-05UVXY250711P00020500
20.00 P1.65-2.37%9222606-06UVXY250711P00020000
19.50 P1.49+24.17%2768506-06UVXY250711P00019500
19.00 P1.25+47.06%818006-06UVXY250711P00019000
18.50 P0.90+100.00%41506-06UVXY250711P00018500
18.00 P0.63+10.53%143506-06UVXY250711P00018000
17.50 P0.43-30.65%5411706-06UVXY250711P00017500
17.00 P0.36+20.00%204106-06UVXY250711P00017000
16.00 P0.260%1106-05UVXY250711P00016000
15.00 P0.150%402006-06UVXY250711P00015000
14.00 P0.410%2106-06UVXY250711P00014000
13.00 P0.420%2106-06UVXY250711P00013000
12.00 P00%0UVXY250711P00012000
11.00 P0.020%2206-05UVXY250711P00011000
10.00 P00%0UVXY250711P00010000
9.00 P00%0UVXY250711P00009000
8.00 P00%0UVXY250711P00008000
7.00 P00%0UVXY250711P00007000
6.00 P0.010%3306-04UVXY250711P00006000
5.00 P00%0UVXY250711P00005000
4.00 P00%0UVXY250711P00004000
3.00 P00%0UVXY250711P00003000


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