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 10, 2026 3:59:56 PM EDT
21.53USD-0.416%(-0.09)4,875,946
20.87Bid   22.24Ask   1.37Spread
Pre-market
Aug 10, 2026 9:28:30 AM EDT
21.54USD-0.370%(-0.08)35,081
After-hours
Aug 10, 2026 4:57:30 PM EDT
21.57USD+0.203%(+0.04)46,522
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 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,85019,0311,6843,118


UVXY Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

UVXY Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

UVXY Aug 14, 2026 Exp. - Max Pain @ $20.00

Puts
Calls


UVXY Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
51.00 C0.02-50.00%1338108-07UVXY260814C00051000
50.00 C0.020.00%4481508-07UVXY260814C00050000
49.00 C0.01-85.71%116908-06UVXY260814C00049000
48.00 C0.050.00%13508-05UVXY260814C00048000
47.00 C0.350%1107-16UVXY260814C00047000
46.00 C0.03-40.00%1533108-07UVXY260814C00046000
45.00 C0.08+33.33%365208-05UVXY260814C00045000
44.00 C0.360%1005007-23UVXY260814C00044000
43.00 C0.36-7.69%14507-24UVXY260814C00043000
42.00 C0.23+1,050.00%1012108-07UVXY260814C00042000
41.00 C0.03-92.11%421608-06UVXY260814C00041000
40.00 C0.02-60.00%4230308-07UVXY260814C00040000
39.00 C0.46+17.95%63107-28UVXY260814C00039000
38.00 C0.12-71.43%101608-03UVXY260814C00038000
37.00 C0.26+550.00%1012708-07UVXY260814C00037000
36.00 C0.53+6.00%121407-30UVXY260814C00036000
35.00 C0.040.00%6530208-07UVXY260814C00035000
34.50 C00%0UVXY260814C00034500
34.00 C0.07-68.18%105508-05UVXY260814C00034000
33.50 C0.150%5508-03UVXY260814C00033500
33.00 C0.04-69.23%269408-07UVXY260814C00033000
32.50 C0.160%2208-03UVXY260814C00032500
32.00 C0.05-50.00%1741208-07UVXY260814C00032000
31.50 C00%0UVXY260814C00031500
31.00 C0.34+161.54%17508-05UVXY260814C00031000
30.50 C0.09-25.00%44508-06UVXY260814C00030500
30.00 C0.06-25.00%11796008-07UVXY260814C00030000
29.50 C0.18-37.93%26008-04UVXY260814C00029500
29.00 C0.06-40.00%1710208-07UVXY260814C00029000
28.50 C0.08-38.46%347208-07UVXY260814C00028500
28.00 C0.08-46.67%1151,32808-07UVXY260814C00028000
27.50 C0.18-55.00%1,0101,03908-05UVXY260814C00027500
27.00 C0.08-33.33%19936708-07UVXY260814C00027000
26.50 C0.10-23.08%11708-07UVXY260814C00026500
26.00 C0.11-26.67%19364908-07UVXY260814C00026000
25.50 C0.14-26.32%3421,32708-07UVXY260814C00025500
25.00 C0.15-25.00%7952,13508-07UVXY260814C00025000
24.50 C0.19-13.64%1,0521,05908-07UVXY260814C00024500
24.00 C0.22-21.43%8901,12708-07UVXY260814C00024000
23.50 C0.26-23.53%22330408-07UVXY260814C00023500
23.00 C0.37-17.78%4,4742,60608-07UVXY260814C00023000
22.50 C0.47-16.07%38675008-07UVXY260814C00022500
22.00 C0.61-6.15%1,8651,33208-07UVXY260814C00022000
21.50 C0.81-5.81%2,4431,78008-07UVXY260814C00021500
21.00 C1.04-9.57%4341,87808-07UVXY260814C00021000
20.50 C1.27-9.29%4710408-07UVXY260814C00020500
20.00 C1.80+4.65%2,2506,61908-07UVXY260814C00020000
19.50 C2.19-10.61%51408-07UVXY260814C00019500
19.00 C2.60+1.96%16021008-07UVXY260814C00019000
18.00 C3.70+1.65%114308-07UVXY260814C00018000
17.00 C4.72+2.16%609608-07UVXY260814C00017000
16.00 C5.71-19.01%1208-06UVXY260814C00016000
15.00 C00%0UVXY260814C00015000
14.00 C9.07-20.09%3108-04UVXY260814C00014000
10.00 C13.640%2207-21UVXY260814C00010000
5.00 C17.47-8.15%1108-04UVXY260814C00005000
Puts
StrikePriceChangeVolOILastContract Name
51.00 P00%0UVXY260814P00051000
50.00 P00%0UVXY260814P00050000
49.00 P00%0UVXY260814P00049000
48.00 P00%0UVXY260814P00048000
47.00 P00%0UVXY260814P00047000
46.00 P00%0UVXY260814P00046000
45.00 P00%0UVXY260814P00045000
44.00 P00%0UVXY260814P00044000
43.00 P00%0UVXY260814P00043000
42.00 P00%0UVXY260814P00042000
41.00 P00%0UVXY260814P00041000
40.00 P00%0UVXY260814P00040000
39.00 P16.790%1108-06UVXY260814P00039000
38.00 P16.50+8.20%1108-06UVXY260814P00038000
37.00 P15.50+19.23%3308-06UVXY260814P00037000
36.00 P00%0UVXY260814P00036000
35.00 P13.36+9.06%1208-07UVXY260814P00035000
34.50 P00%0UVXY260814P00034500
34.00 P12.31+12.94%207008-06UVXY260814P00034000
33.50 P00%0UVXY260814P00033500
33.00 P00%0UVXY260814P00033000
32.50 P00%0UVXY260814P00032500
32.00 P00%0UVXY260814P00032000
31.50 P00%0UVXY260814P00031500
31.00 P8.50+43.58%2308-03UVXY260814P00031000
30.50 P00%0UVXY260814P00030500
30.00 P8.53+2.16%517508-07UVXY260814P00030000
29.50 P00%0UVXY260814P00029500
29.00 P7.35+16.48%11908-07UVXY260814P00029000
28.50 P00%0UVXY260814P00028500
28.00 P4.63-17.32%105008-05UVXY260814P00028000
27.50 P4.00+56.86%202007-30UVXY260814P00027500
27.00 P5.50+35.80%151808-07UVXY260814P00027000
26.50 P2.530%2007-29UVXY260814P00026500
26.00 P4.600.00%3010108-07UVXY260814P00026000
25.50 P4.11+57.47%2608-06UVXY260814P00025500
25.00 P3.45-3.90%1812908-07UVXY260814P00025000
24.50 P2.46+23.00%94208-03UVXY260814P00024500
24.00 P2.50-6.72%3615008-07UVXY260814P00024000
23.50 P2.17+2.36%84408-07UVXY260814P00023500
23.00 P1.67-7.73%10716408-07UVXY260814P00023000
22.50 P1.30-9.09%13225508-07UVXY260814P00022500
22.00 P0.92-17.12%23743108-07UVXY260814P00022000
21.50 P0.60-29.41%1,6171,44208-07UVXY260814P00021500
21.00 P0.38-30.91%51749408-07UVXY260814P00021000
20.50 P0.18-41.94%10818708-07UVXY260814P00020500
20.00 P0.11-35.29%17520708-07UVXY260814P00020000
19.50 P0.03-66.67%5636808-07UVXY260814P00019500
19.00 P0.03+200.00%73808-07UVXY260814P00019000
18.00 P0.010.00%23932908-07UVXY260814P00018000
17.00 P0.01-50.00%14708-07UVXY260814P00017000
16.00 P0.010.00%2007-31UVXY260814P00016000
15.00 P0.010.00%36307-31UVXY260814P00015000
14.00 P0.01-50.00%6207-31UVXY260814P00014000
10.00 P0.020%1107-27UVXY260814P00010000
5.00 P00%0UVXY260814P00005000


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