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
Aug 7, 2026 3:59:57 PM EDT
21.64USD+0.371%(+0.08)6,715,814
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 9:00:36 AM EDT
21.72USD+0.742%(+0.16)3
After-hours
Aug 7, 2026 4:59:30 PM EDT
21.70USD+0.262%(+0.06)80,106
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllUVXY1UVXY
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,85847,8005,9804,158


UVXY Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Aug 7, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


UVXY Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.010.00%2462808-04UVXY260807C00055000
54.00 C0.02-60.00%21362707-31UVXY260807C00054000
53.00 C0.11+1,000.00%135208-06UVXY260807C00053000
52.00 C0.02-33.33%280108-04UVXY260807C00052000
51.00 C0.01-50.00%1518908-03UVXY260807C00051000
50.00 C0.010.00%4581608-05UVXY260807C00050000
49.00 C0.04-33.33%988507-31UVXY260807C00049000
48.00 C0.03-40.00%1689507-31UVXY260807C00048000
47.00 C0.02-33.33%45208-04UVXY260807C00047000
46.00 C0.01-66.67%1712508-04UVXY260807C00046000
45.00 C0.02+100.00%6014208-05UVXY260807C00045000
44.00 C0.07+40.00%1208-03UVXY260807C00044000
43.00 C0.05-73.68%13407-31UVXY260807C00043000
42.00 C0.03-83.33%218607-31UVXY260807C00042000
41.00 C0.030%232207-31UVXY260807C00041000
40.00 C0.050.00%139608-03UVXY260807C00040000
39.00 C0.05-86.11%101407-31UVXY260807C00039000
38.00 C0.05-86.11%367707-31UVXY260807C00038000
37.00 C0.02-66.67%419808-04UVXY260807C00037000
36.00 C0.12-14.29%41107-31UVXY260807C00036000
35.00 C0.02-50.00%7041208-04UVXY260807C00035000
34.50 C00%0UVXY260807C00034500
34.00 C0.02-33.33%17608-05UVXY260807C00034000
33.50 C0.01-80.00%1038108-05UVXY260807C00033500
33.00 C0.01-66.67%20162308-05UVXY260807C00033000
32.50 C0.01-94.74%15063708-04UVXY260807C00032500
32.00 C0.030.00%274008-04UVXY260807C00032000
31.50 C0.04-78.95%23273208-03UVXY260807C00031500
31.00 C0.02-75.00%1051,56008-05UVXY260807C00031000
30.50 C0.050.00%552508-06UVXY260807C00030500
30.00 C0.010.00%1508,14308-06UVXY260807C00030000
29.50 C0.09+12.50%397008-03UVXY260807C00029500
29.00 C0.020.00%1086108-06UVXY260807C00029000
28.50 C0.060.00%315308-04UVXY260807C00028500
28.00 C0.01-66.67%491,26708-06UVXY260807C00028000
27.50 C0.10+150.00%253408-05UVXY260807C00027500
27.00 C0.01-75.00%1561,29608-06UVXY260807C00027000
26.50 C0.02-33.33%1071,16208-06UVXY260807C00026500
26.00 C0.02-33.33%2711,24008-06UVXY260807C00026000
25.50 C0.03-25.00%251,37808-06UVXY260807C00025500
25.00 C0.02-71.43%6202,92308-06UVXY260807C00025000
24.50 C0.03-84.21%1,3091,31108-06UVXY260807C00024500
24.00 C0.20+100.00%8272,52008-06UVXY260807C00024000
23.50 C0.06-50.00%2492,02308-06UVXY260807C00023500
23.00 C0.06-72.73%1,9824,26308-06UVXY260807C00023000
22.50 C0.11-67.65%2,1842,76808-06UVXY260807C00022500
22.00 C0.22-56.86%6,2004,55008-06UVXY260807C00022000
21.50 C0.35-40.68%1,1421,07608-06UVXY260807C00021500
21.00 C0.66-43.59%6893,56208-06UVXY260807C00021000
20.00 C1.70-14.57%3712808-06UVXY260807C00020000
19.00 C2.65-9.25%161108-06UVXY260807C00019000
18.00 C3.66-15.86%51408-06UVXY260807C00018000
17.00 C4.55-16.36%112208-06UVXY260807C00017000
16.00 C5.62-11.50%91308-06UVXY260807C00016000
15.00 C6.57-9.13%8908-06UVXY260807C00015000
14.00 C7.67-5.66%61108-06UVXY260807C00014000
10.00 C11.67-1.10%7608-06UVXY260807C00010000
5.00 C16.75-0.18%4608-06UVXY260807C00005000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P33.01+3.38%27108-06UVXY260807P00055000
54.00 P32.14+4.79%3108-06UVXY260807P00054000
53.00 P30.58+2.76%1108-05UVXY260807P00053000
52.00 P29.680%1008-05UVXY260807P00052000
51.00 P29.28+2.38%1108-06UVXY260807P00051000
50.00 P28.37+2.31%2108-06UVXY260807P00050000
49.00 P27.470%2108-06UVXY260807P00049000
48.00 P25.800%1008-06UVXY260807P00048000
47.00 P25.290%4108-06UVXY260807P00047000
46.00 P24.390%3008-06UVXY260807P00046000
45.00 P23.350%3008-06UVXY260807P00045000
44.00 P21.820%1108-06UVXY260807P00044000
43.00 P21.350%2108-06UVXY260807P00043000
42.00 P20.450%1008-06UVXY260807P00042000
41.00 P00%0UVXY260807P00041000
40.00 P17.76+0.28%1108-06UVXY260807P00040000
39.00 P17.27+2.80%2108-06UVXY260807P00039000
38.00 P16.44+7.59%1108-06UVXY260807P00038000
37.00 P15.30+4.65%2408-06UVXY260807P00037000
36.00 P14.30+33.02%2208-06UVXY260807P00036000
35.00 P13.27+6.08%5608-06UVXY260807P00035000
34.50 P12.85+6.20%3108-06UVXY260807P00034500
34.00 P12.39+7.46%7408-06UVXY260807P00034000
33.50 P11.42+4.01%1308-06UVXY260807P00033500
33.00 P11.27+13.04%410308-06UVXY260807P00033000
32.50 P10.89+14.39%2108-06UVXY260807P00032500
32.00 P8.90-8.44%4508-05UVXY260807P00032000
31.50 P8.49+21.63%1408-05UVXY260807P00031500
31.00 P9.18+12.64%15608-06UVXY260807P00031000
30.50 P8.87+15.65%4108-06UVXY260807P00030500
30.00 P8.45+3.43%9919708-06UVXY260807P00030000
29.50 P6.80+24.77%33708-04UVXY260807P00029500
29.00 P6.79+5.60%12208-06UVXY260807P00029000
28.50 P6.95+13.75%3208-06UVXY260807P00028500
28.00 P6.42+41.72%35608-06UVXY260807P00028000
27.50 P5.73+4.75%1408-06UVXY260807P00027500
27.00 P5.30+58.68%10408-06UVXY260807P00027000
26.50 P4.62+20.00%1308-06UVXY260807P00026500
26.00 P4.53+49.01%5915108-06UVXY260807P00026000
25.50 P3.76+21.68%24708-06UVXY260807P00025500
25.00 P3.45+16.55%545808-06UVXY260807P00025000
24.50 P2.91+68.21%121,15608-06UVXY260807P00024500
24.00 P2.39+23.20%2480408-06UVXY260807P00024000
23.50 P2.18+42.48%6738808-06UVXY260807P00023500
23.00 P1.41+11.02%1021,21108-06UVXY260807P00023000
22.50 P0.96+23.08%43648708-06UVXY260807P00022500
22.00 P0.64+77.78%1,55780108-06UVXY260807P00022000
21.50 P0.28+3.70%2,0491,88408-06UVXY260807P00021500
21.00 P0.090.00%8183608-06UVXY260807P00021000
20.00 P0.010.00%1481,07508-06UVXY260807P00020000
19.00 P0.010.00%52608-06UVXY260807P00019000
18.00 P0.01-50.00%5707-27UVXY260807P00018000
17.00 P0.03+200.00%26508-06UVXY260807P00017000
16.00 P0.05+400.00%13408-06UVXY260807P00016000
15.00 P0.010.00%21407-31UVXY260807P00015000
14.00 P0.02+100.00%61407-31UVXY260807P00014000
10.00 P0.010.00%120208-04UVXY260807P00010000
5.00 P0.010%1108-04UVXY260807P00005000


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 - 2026 ChartExchange LLC