Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All UVXY1 UVXY

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,303	19,276	9,217	5,312

UVXY Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

UVXY Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UVXY Sep 18, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

UVXY Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.12	-33.33%	22	542	08-06	UVXY260918C00115000
110 C	0.30	-42.31%	1	41	08-04	UVXY260918C00110000
105 C	0.65	-52.21%	1	57	07-02	UVXY260918C00105000
100 C	0.20	-33.33%	42	1,489	08-05	UVXY260918C00100000
95 C	0.33	+13.79%	40	301	08-07	UVXY260918C00095000
90 C	1.00	+28.21%	2	64	07-09	UVXY260918C00090000
85 C	0.30	+3.45%	1	24	08-04	UVXY260918C00085000
80 C	0.25	-10.71%	1	151	08-06	UVXY260918C00080000
75 C	0.27	-59.09%	2	65	08-06	UVXY260918C00075000
74 C	3.00	0.00%	1	44	05-27	UVXY260918C00074000
73 C	0.73	-79.14%	1	19	07-06	UVXY260918C00073000
72 C	0.82	-72.67%	1	35	07-22	UVXY260918C00072000
71 C	7.99	0%	1	1	02-02	UVXY260918C00071000
70 C	0.21	-41.67%	3	311	08-07	UVXY260918C00070000
69 C	0.78	-84.46%	1	1	07-06	UVXY260918C00069000
68 C	3.60	-75.14%	1	2	06-11	UVXY260918C00068000
67 C	0	0%	0			UVXY260918C00067000
66 C	0.39	-32.76%	10	9	08-03	UVXY260918C00066000
65 C	0.20	-50.00%	50	236	08-07	UVXY260918C00065000
64 C	0.42	-35.38%	6	18	08-03	UVXY260918C00064000
63 C	0.47	-20.34%	6	12	08-03	UVXY260918C00063000
62 C	0.34	-50.72%	4	5	08-03	UVXY260918C00062000
61 C	0.85	+23.19%	1	3	07-29	UVXY260918C00061000
60 C	0.24	-38.46%	43	296	08-07	UVXY260918C00060000
59 C	0.45	-22.41%	6	20	08-03	UVXY260918C00059000
58 C	0.46	-36.11%	3	30	08-03	UVXY260918C00058000
57 C	0.66	-4.35%	2	62	07-28	UVXY260918C00057000
56 C	1.22	-36.13%	60	35	07-07	UVXY260918C00056000
55 C	0.27	-15.63%	16	205	08-07	UVXY260918C00055000
54 C	0.37	+12.12%	10	249	08-07	UVXY260918C00054000
53 C	0.36	-32.08%	10	62	08-07	UVXY260918C00053000
52 C	0.35	-39.66%	10	227	08-07	UVXY260918C00052000
51 C	0.57	-38.71%	6	134	08-03	UVXY260918C00051000
50 C	0.32	-17.95%	60	1,922	08-07	UVXY260918C00050000
49 C	0.42	-17.65%	10	249	08-07	UVXY260918C00049000
48 C	0.63	-45.22%	2	86	08-03	UVXY260918C00048000
47 C	0.65	-4.41%	46	191	08-05	UVXY260918C00047000
46 C	0.83	+27.69%	2	136	08-05	UVXY260918C00046000
45 C	0.40	-9.09%	16	1,642	08-07	UVXY260918C00045000
44 C	0.38	-69.60%	1	7	08-07	UVXY260918C00044000
43 C	1.53	-56.29%	8	44	07-23	UVXY260918C00043000
42 C	0.49	-57.02%	37	155	08-06	UVXY260918C00042000
41 C	0.45	-18.18%	3	406	08-07	UVXY260918C00041000
40 C	0.44	-12.00%	15	700	08-07	UVXY260918C00040000
39 C	1.00	-20.63%	2	342	08-05	UVXY260918C00039000
38 C	0.52	-57.02%	40	109	08-07	UVXY260918C00038000
37 C	0.78	-28.44%	8	113	08-06	UVXY260918C00037000
36 C	0.67	+3.08%	1	1,442	08-07	UVXY260918C00036000
35 C	0.62	-8.82%	65	1,283	08-07	UVXY260918C00035000
34 C	0.86	-76.57%	2	9	08-06	UVXY260918C00034000
33 C	0.97	-44.57%	5	24	08-05	UVXY260918C00033000
32 C	1.34	0.00%	50	247	08-04	UVXY260918C00032000
31 C	0.83	-5.68%	30	295	08-07	UVXY260918C00031000
30 C	0.97	-2.02%	106	992	08-07	UVXY260918C00030000
29 C	1.30	-16.13%	2	126	08-07	UVXY260918C00029000
28 C	1.12	-10.40%	30	137	08-07	UVXY260918C00028000
28 C	0.71	-62.23%	1	5	04-22	UVXY1260918C00028000
27 C	1.20	-27.27%	2	603	08-07	UVXY260918C00027000
27 C	0	0%	0			UVXY1260918C00027000
26 C	1.44	-2.70%	12	649	08-07	UVXY260918C00026000
26 C	0	0%	0			UVXY1260918C00026000
25 C	1.62	-7.43%	351	1,452	08-07	UVXY260918C00025000
25 C	1.25	0%	2	4	01-21	UVXY1260918C00025000
24 C	0	0%	0			UVXY1260918C00024000
24 C	1.79	-9.60%	6	668	08-07	UVXY260918C00024000
23 C	2.06	-6.79%	9	314	08-07	UVXY260918C00023000
23 C	1.74	0%	1	1	03-25	UVXY1260918C00023000
22 C	0	0%	0			UVXY1260918C00022000
22 C	2.32	-3.73%	56	173	08-07	UVXY260918C00022000
21 C	2.55	+110.74%	1	6	03-12	UVXY1260918C00021000
21 C	2.62	-11.19%	58	155	08-07	UVXY260918C00021000
20 C	2.59	-8.48%	1	11	03-20	UVXY1260918C00020000
20 C	3.20	+1.59%	3	111	08-07	UVXY260918C00020000
19 C	3.57	-13.98%	2	12	08-06	UVXY260918C00019000
19 C	1.51	0%	1	1	02-23	UVXY1260918C00019000
18 C	4.10	-1.44%	50	184	08-07	UVXY260918C00018000
18 C	0	0%	0			UVXY1260918C00018000
17 C	0	0%	0			UVXY1260918C00017000
17 C	4.97	-35.45%	3	23	08-07	UVXY260918C00017000
16 C	5.90	-33.71%	2	1	08-06	UVXY260918C00016000
16 C	0	0%	0			UVXY1260918C00016000
15 C	6.80	-12.03%	2	27	08-06	UVXY260918C00015000
15 C	0.80	-79.70%	1	1,626	06-01	UVXY1260918C00015000
14 C	5.59	-34.24%	2	6	11-18	UVXY260918C00014000
14 C	3.00	0%	5	6	03-26	UVXY1260918C00014000
13 C	5.00	0%	4	10	03-27	UVXY1260918C00013000
13 C	10.10	+3.59%	4	2	08-04	UVXY260918C00013000
12 C	0.80	0.00%	1	21	05-27	UVXY1260918C00012000
12 C	9.65	-17.24%	1	1	08-07	UVXY260918C00012000
11 C	0	0%	0			UVXY1260918C00011000
11 C	42.14	-14.31%	1	1	03-31	UVXY260918C00011000
10 C	1.02	+537.50%	3	20	08-05	UVXY1260918C00010000
10 C	12.50	-28.24%	1	1	08-04	UVXY260918C00010000
9 C	0	0%	0			UVXY1260918C00009000
9 C	0	0%	0			UVXY260918C00009000
8 C	5.70	-4.20%	1	7	10-31	UVXY260918C00008000
8 C	0	0%	0			UVXY1260918C00008000
7 C	2.80	0%	1	15	12-29	UVXY1260918C00007000
7 C	14.65	-12.01%	1	1	08-07	UVXY260918C00007000
6 C	0	0%	0			UVXY260918C00006000
6 C	0	0%	0			UVXY1260918C00006000
5 C	0	0%	0			UVXY260918C00005000
5 C	0	0%	0			UVXY1260918C00005000
4 C	0	0%	0			UVXY1260918C00004000
4 C	0	0%	0			UVXY260918C00004000
3 C	0	0%	0			UVXY1260918C00003000
3 C	23.25	-20.21%	1	54	06-15	UVXY260918C00003000
2 C	0	0%	0			UVXY1260918C00002000
2 C	0	0%	0			UVXY260918C00002000
1 C	9.85	0%	1	1	10-20	UVXY260918C00001000
1 C	7.00	0%	1	0	01-20	UVXY1260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	89.00	+4.22%	10	16	06-17	UVXY260918P00115000
110 P	0	0%	0			UVXY260918P00110000
105 P	69.95	+17.27%	1	1	04-14	UVXY260918P00105000
100 P	76.58	+1.51%	2	404	07-22	UVXY260918P00100000
95 P	71.00	+1.11%	2	100	07-07	UVXY260918P00095000
90 P	64.55	+17.36%	1	3	07-08	UVXY260918P00090000
85 P	54.00	0%	4	4	06-11	UVXY260918P00085000
80 P	57.55	+0.35%	4	43	08-05	UVXY260918P00080000
75 P	47.65	+8.37%	3	3	05-26	UVXY260918P00075000
74 P	45.65	0%	2	0	01-22	UVXY260918P00074000
73 P	44.75	0%	8	1	01-22	UVXY260918P00073000
72 P	42.99	-4.15%	1	2	05-27	UVXY260918P00072000
71 P	0	0%	0			UVXY260918P00071000
70 P	47.36	+8.38%	10	17	08-04	UVXY260918P00070000
69 P	46.35	+1.87%	8	29	07-16	UVXY260918P00069000
68 P	0	0%	0			UVXY260918P00068000
67 P	42.33	+19.41%	1	1	06-18	UVXY260918P00067000
66 P	41.23	-1.13%	1	6	06-18	UVXY260918P00066000
65 P	42.00	+3.75%	5	107	07-13	UVXY260918P00065000
64 P	0	0%	0			UVXY260918P00064000
63 P	36.98	0%	18	8	06-26	UVXY260918P00063000
62 P	26.20	+3.03%	3	3	03-31	UVXY260918P00062000
61 P	35.50	+3.44%	100	101	06-04	UVXY260918P00061000
60 P	38.50	+1.32%	1	54	08-06	UVXY260918P00060000
59 P	25.00	+3.09%	1	1	04-02	UVXY260918P00059000
58 P	32.80	+7.01%	100	103	06-04	UVXY260918P00058000
57 P	32.69	+5.79%	1	13	06-18	UVXY260918P00057000
56 P	31.72	+2.85%	1	185	06-18	UVXY260918P00056000
55 P	33.72	+2.27%	5	161	08-06	UVXY260918P00055000
54 P	29.80	+26.97%	29	160	07-17	UVXY260918P00054000
53 P	29.00	+2.95%	21	139	07-17	UVXY260918P00053000
52 P	27.05	+30.68%	100	101	06-04	UVXY260918P00052000
51 P	26.78	+28.01%	1	16	07-30	UVXY260918P00051000
50 P	25.88	-4.11%	1	197	07-30	UVXY260918P00050000
49 P	22.72	+8.35%	1	74	06-12	UVXY260918P00049000
48 P	25.65	+9.38%	30	105	08-03	UVXY260918P00048000
47 P	24.75	+16.47%	27	151	08-03	UVXY260918P00047000
46 P	23.85	+15.22%	93	240	08-03	UVXY260918P00046000
45 P	20.45	-10.39%	1	203	07-23	UVXY260918P00045000
44 P	20.46	-1.96%	21	320	07-17	UVXY260918P00044000
43 P	21.30	+12.28%	1	93	08-05	UVXY260918P00043000
42 P	19.45	+7.52%	6	92	07-31	UVXY260918P00042000
41 P	18.17	+28.87%	19	233	06-17	UVXY260918P00041000
40 P	17.75	+4.11%	23	114	07-31	UVXY260918P00040000
39 P	16.41	+31.28%	1	18	06-16	UVXY260918P00039000
38 P	15.65	+7.93%	6	77	07-31	UVXY260918P00038000
37 P	14.50	+2.69%	9	415	06-22	UVXY260918P00037000
36 P	14.49	-0.07%	6	125	08-05	UVXY260918P00036000
35 P	12.50	+3.05%	4	983	07-27	UVXY260918P00035000
34 P	11.40	-5.00%	1	369	07-27	UVXY260918P00034000
33 P	11.80	+12.38%	1	56	08-05	UVXY260918P00033000
32 P	9.45	-11.35%	2	98	07-24	UVXY260918P00032000
31 P	10.20	+22.16%	3	66	08-07	UVXY260918P00031000
30 P	9.12	-1.08%	2	970	08-06	UVXY260918P00030000
29 P	7.69	+9.86%	2	122	08-03	UVXY260918P00029000
28 P	6.96	+12.08%	1	153	08-03	UVXY260918P00028000
28 P	23.15	+0.65%	1	1	07-24	UVXY1260918P00028000
27 P	6.68	+1.98%	10	169	08-07	UVXY260918P00027000
27 P	0	0%	0			UVXY1260918P00027000
26 P	5.90	+0.68%	1	181	08-07	UVXY260918P00026000
26 P	0	0%	0			UVXY1260918P00026000
25 P	5.06	-0.20%	19	1,432	08-07	UVXY260918P00025000
25 P	19.00	-0.99%	2	3	06-10	UVXY1260918P00025000
24 P	0	0%	0			UVXY1260918P00024000
24 P	4.20	-2.33%	13	107	08-07	UVXY260918P00024000
23 P	3.41	-3.94%	1	147	08-07	UVXY260918P00023000
23 P	17.00	0.00%	3	5	06-10	UVXY1260918P00023000
22 P	0	0%	0			UVXY1260918P00022000
22 P	2.70	-3.91%	3	116	08-07	UVXY260918P00022000
21 P	0	0%	0			UVXY1260918P00021000
21 P	2.10	-4.11%	51	259	08-07	UVXY260918P00021000
20 P	12.10	+6.80%	1	1	03-20	UVXY1260918P00020000
20 P	1.55	-4.32%	17	2,193	08-07	UVXY260918P00020000
19 P	0.94	-12.96%	21	67	08-07	UVXY260918P00019000
19 P	11.09	-15.21%	2	2	03-06	UVXY1260918P00019000
18 P	0.54	-12.90%	1	269	08-06	UVXY260918P00018000
18 P	11.51	+1.68%	1	6	05-15	UVXY1260918P00018000
17 P	12.42	+8.00%	1	3	08-03	UVXY1260918P00017000
17 P	0.40	-11.11%	12	22	08-07	UVXY260918P00017000
16 P	0.18	+5.88%	4	141	08-07	UVXY260918P00016000
16 P	0	0%	0			UVXY1260918P00016000
15 P	0.10	-50.00%	10	119	08-06	UVXY260918P00015000
15 P	10.63	0.00%	2	6	07-23	UVXY1260918P00015000
14 P	0.41	-51.76%	1	3	07-17	UVXY260918P00014000
14 P	9.07	+2.02%	2	5	07-23	UVXY1260918P00014000
13 P	8.55	-0.23%	6	42	07-23	UVXY1260918P00013000
13 P	6.57	-3.81%	3	43	11-17	UVXY260918P00013000
12 P	7.50	+41.51%	3	24	07-23	UVXY1260918P00012000
12 P	6.16	+8.83%	20	25	10-31	UVXY260918P00012000
11 P	6.25	0.00%	3	19	07-23	UVXY1260918P00011000
11 P	4.86	-13.21%	1	26	11-07	UVXY260918P00011000
10 P	5.25	0.00%	2	383	07-23	UVXY1260918P00010000
10 P	0.05	+150.00%	38	94	08-04	UVXY260918P00010000
9 P	4.50	+25.00%	3	3	07-27	UVXY1260918P00009000
9 P	0.02	-50.00%	20	31	07-09	UVXY260918P00009000
8 P	0.01	-50.00%	1	23	08-04	UVXY260918P00008000
8 P	2.80	-18.84%	6	22	07-23	UVXY1260918P00008000
7 P	2.63	+3.14%	2	11	06-29	UVXY1260918P00007000
7 P	0.02	-99.24%	1	1	05-14	UVXY260918P00007000
6 P	0.02	-50.00%	1	1	05-14	UVXY260918P00006000
6 P	0.99	-58.92%	4	2	04-07	UVXY1260918P00006000
5 P	0.05	-94.44%	9	800	02-26	UVXY260918P00005000
5 P	0.61	+1.67%	10	658	04-01	UVXY1260918P00005000
4 P	0	0%	0			UVXY1260918P00004000
4 P	0.03	-40.00%	4	6	03-11	UVXY260918P00004000
3 P	0	0%	0			UVXY1260918P00003000
3 P	0.04	0%	2	2	01-22	UVXY260918P00003000
2 P	0	0%	0			UVXY1260918P00002000
2 P	0	0%	0			UVXY260918P00002000
1 P	0	0%	0			UVXY260918P00001000
1 P	0	0%	0			UVXY1260918P00001000