Dark

UVXY
ProShares Ultra VIX Short-Term Futures ETF
stock BATS ETF

At Close

Aug 11, 2026 3:25:15 PM EDT

21.32USD-1.433%(-0.31)4,136,683

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 8:38:30 AM EDT

21.00USD-0.897%(-0.19)66,776

After-hours

Aug 11, 2026 4:59:30 PM EDT

21.28USD-0.188%(-0.04)2,031

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,320	4,259	3,982	3,893

UVXY Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

UVXY Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

UVXY Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

UVXY Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
111 C	4.84	+2.98%	6	566	08-07	UVXY280121C00111000
110 C	5.58	+0.54%	1	292	08-04	UVXY280121C00110000
109 C	0	0%	0			UVXY280121C00109000
108 C	5.85	-17.61%	1	23	08-03	UVXY280121C00108000
107 C	0	0%	0			UVXY280121C00107000
106 C	18.00	0%	2	2	03-06	UVXY280121C00106000
105 C	7.50	-35.73%	1	70	07-29	UVXY280121C00105000
104 C	0	0%	0			UVXY280121C00104000
103 C	0	0%	0			UVXY280121C00103000
102 C	12.00	+20.00%	1	4	06-10	UVXY280121C00102000
101 C	10.00	-25.48%	1	3	06-01	UVXY280121C00101000
100 C	4.55	-27.20%	1	74	08-03	UVXY280121C00100000
95 C	5.85	-63.73%	1	38	07-10	UVXY280121C00095000
90 C	5.18	-15.77%	1	35	08-10	UVXY280121C00090000
85 C	7.84	-25.97%	2	14	06-16	UVXY280121C00085000
80 C	6.40	-22.89%	1	78	08-03	UVXY280121C00080000
75 C	6.00	-31.82%	1	79	08-10	UVXY280121C00075000
74 C	13.65	+7.48%	1	45	06-10	UVXY280121C00074000
73 C	25.04	+60.51%	1	1	03-19	UVXY280121C00073000
72 C	13.70	+5.38%	1	33	06-10	UVXY280121C00072000
71 C	15.55	+5.14%	2	2	12-30	UVXY280121C00071000
70 C	7.62	-7.07%	1	32	08-03	UVXY280121C00070000
69 C	0	0%	0			UVXY280121C00069000
68 C	8.98	-40.09%	1	5	06-16	UVXY280121C00068000
67 C	7.33	-43.27%	1	18	07-10	UVXY280121C00067000
66 C	9.50	-13.64%	1	7	07-01	UVXY280121C00066000
65 C	8.63	-4.11%	2	72	07-07	UVXY280121C00065000
64 C	0	0%	0			UVXY280121C00064000
63 C	7.67	-38.98%	1	2	07-10	UVXY280121C00063000
62 C	24.47	+4.13%	2	2	03-19	UVXY280121C00062000
61 C	24.78	+1.14%	2	2	03-19	UVXY280121C00061000
60 C	6.95	-14.72%	2	63	08-05	UVXY280121C00060000
59 C	11.83	-61.42%	1	1	05-29	UVXY280121C00059000
58 C	7.86	-71.58%	13	63	07-10	UVXY280121C00058000
57 C	13.00	-27.70%	1	84	04-30	UVXY280121C00057000
56 C	29.92	+15.74%	2	1	03-20	UVXY280121C00056000
55 C	9.00	+6.01%	1	19	07-24	UVXY280121C00055000
54 C	18.50	-37.77%	2	201	04-13	UVXY280121C00054000
53 C	25.00	-16.67%	2	1	03-23	UVXY280121C00053000
52 C	15.10	-18.69%	1	110	06-10	UVXY280121C00052000
51 C	7.72	-9.18%	2	295	08-07	UVXY280121C00051000
50 C	8.82	-5.16%	1	194	08-03	UVXY280121C00050000
49 C	9.34	-46.26%	35	55	07-31	UVXY280121C00049000
48 C	9.77	-48.17%	4	12	07-21	UVXY280121C00048000
47 C	15.59	-47.44%	5	12	05-22	UVXY280121C00047000
46 C	16.20	-6.95%	3	51	05-08	UVXY280121C00046000
45 C	8.88	-23.45%	1	66	07-10	UVXY280121C00045000
44 C	24.81	-19.45%	1	22	04-08	UVXY280121C00044000
43 C	21.00	-31.15%	2	13	04-16	UVXY280121C00043000
42 C	17.58	-12.80%	3	8	05-01	UVXY280121C00042000
41 C	9.52	-17.50%	3	4	07-10	UVXY280121C00041000
40 C	7.70	-9.41%	2	335	08-07	UVXY280121C00040000
39 C	14.73	-8.79%	1	36	06-08	UVXY280121C00039000
38 C	8.40	0%	1	1	08-10	UVXY280121C00038000
37 C	11.12	-44.40%	3	54	07-06	UVXY280121C00037000
36 C	14.00	-19.35%	1	61	05-29	UVXY280121C00036000
35 C	8.83	-4.54%	1	287	08-10	UVXY280121C00035000
34 C	21.75	+4.82%	112	61	04-28	UVXY280121C00034000
33 C	8.90	-6.61%	1	17	08-10	UVXY280121C00033000
32 C	14.00	-21.35%	2	19	06-23	UVXY280121C00032000
31 C	15.00	+20.77%	1	33	07-17	UVXY280121C00031000
30 C	9.35	-20.36%	1	43	08-10	UVXY280121C00030000
29 C	13.18	-18.79%	2	4	06-22	UVXY280121C00029000
28 C	12.60	+6.24%	1	14	07-27	UVXY280121C00028000
27 C	0	0%	0			UVXY280121C00027000
26 C	16.11	0%	2	1	05-29	UVXY280121C00026000
25 C	10.45	-9.13%	729	475	08-07	UVXY280121C00025000
24 C	10.70	0.00%	1	27	08-06	UVXY280121C00024000
23 C	11.00	-33.57%	1	2	08-03	UVXY280121C00023000
22 C	11.10	-74.48%	24	15	08-06	UVXY280121C00022000
21 C	11.30	-1.82%	2	231	08-10	UVXY280121C00021000
20 C	11.49	-0.95%	5	118	08-10	UVXY280121C00020000
19 C	13.52	0%	2	1	07-06	UVXY280121C00019000
18 C	14.44	+3.81%	1	14	07-23	UVXY280121C00018000
17 C	6.40	-1.54%	4	19	11-13	UVXY280121C00017000
16 C	14.70	+115.86%	2	1	07-06	UVXY280121C00016000
15 C	16.00	+13.80%	50	56	07-17	UVXY280121C00015000
14 C	6.05	-28.82%	3	3	11-11	UVXY280121C00014000
13 C	8.00	+14.29%	2	11	11-19	UVXY280121C00013000
12 C	7.75	+8.70%	2	34	11-18	UVXY280121C00012000
11 C	13.50	+101.79%	1	1	08-06	UVXY280121C00011000
10 C	14.30	+0.35%	1	247	08-10	UVXY280121C00010000
9 C	18.37	+7.43%	1	2	07-23	UVXY280121C00009000
8 C	17.22	+116.33%	1	1	07-13	UVXY280121C00008000
7 C	22.75	0%	1	1	05-29	UVXY280121C00007000
6 C	16.25	-50.76%	1	2	08-07	UVXY280121C00006000
5 C	20.50	-34.29%	13	3	07-23	UVXY280121C00005000
4 C	21.98	-28.98%	2	2	07-23	UVXY280121C00004000
3 C	21.40	-10.46%	4	8	07-30	UVXY280121C00003000
2 C	9.94	+14.12%	1	79	11-14	UVXY280121C00002000
1 C	10.75	+4.27%	77	486	11-18	UVXY280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
111 P	86.50	+1.35%	1	1,002	05-21	UVXY280121P00111000
110 P	81.60	+2.64%	4	11	03-18	UVXY280121P00110000
109 P	0	0%	0			UVXY280121P00109000
108 P	0	0%	0			UVXY280121P00108000
107 P	0	0%	0			UVXY280121P00107000
106 P	0	0%	0			UVXY280121P00106000
105 P	0	0%	0			UVXY280121P00105000
104 P	0	0%	0			UVXY280121P00104000
103 P	0	0%	0			UVXY280121P00103000
102 P	0	0%	0			UVXY280121P00102000
101 P	0	0%	0			UVXY280121P00101000
100 P	81.50	+1.10%	5	38	08-05	UVXY280121P00100000
95 P	0	0%	0			UVXY280121P00095000
90 P	67.20	+0.83%	1	2	05-06	UVXY280121P00090000
85 P	0	0%	0			UVXY280121P00085000
80 P	56.00	-0.88%	1	1	03-03	UVXY280121P00080000
75 P	51.00	+2.51%	5	79	03-27	UVXY280121P00075000
74 P	0	0%	0			UVXY280121P00074000
73 P	0	0%	0			UVXY280121P00073000
72 P	0	0%	0			UVXY280121P00072000
71 P	0	0%	0			UVXY280121P00071000
70 P	47.25	0%	5	5	03-05	UVXY280121P00070000
69 P	0	0%	0			UVXY280121P00069000
68 P	0	0%	0			UVXY280121P00068000
67 P	48.40	0%	2	1	01-22	UVXY280121P00067000
66 P	0	0%	0			UVXY280121P00066000
65 P	48.50	+3.19%	1	2	06-22	UVXY280121P00065000
64 P	44.99	0%	1	1	12-19	UVXY280121P00064000
63 P	40.65	0%	2	1	03-30	UVXY280121P00063000
62 P	46.90	+6.71%	34	18	08-07	UVXY280121P00062000
61 P	0	0%	0			UVXY280121P00061000
60 P	44.50	+1.14%	1	86	08-04	UVXY280121P00060000
59 P	41.54	+10.77%	1	1	06-24	UVXY280121P00059000
58 P	37.04	-1.04%	2	12	04-02	UVXY280121P00058000
57 P	0	0%	0			UVXY280121P00057000
56 P	35.48	+1.37%	2	2	03-18	UVXY280121P00056000
55 P	34.40	-1.71%	22	52	03-30	UVXY280121P00055000
54 P	39.00	+14.10%	2	36	07-14	UVXY280121P00054000
53 P	35.40	+3.96%	2	105	05-19	UVXY280121P00053000
52 P	33.04	+1.85%	2	13	03-23	UVXY280121P00052000
51 P	32.04	+1.71%	2	1	03-26	UVXY280121P00051000
50 P	36.04	+4.52%	22	414	08-07	UVXY280121P00050000
49 P	34.60	+16.11%	10	12	07-31	UVXY280121P00049000
48 P	30.22	+0.80%	2	12	04-30	UVXY280121P00048000
47 P	29.00	0.00%	22	61	04-02	UVXY280121P00047000
46 P	27.86	-0.14%	2	79	03-24	UVXY280121P00046000
45 P	31.58	+1.51%	11	162	08-07	UVXY280121P00045000
44 P	26.50	+0.34%	2	43	04-07	UVXY280121P00044000
43 P	29.55	+14.09%	224	186	08-07	UVXY280121P00043000
42 P	25.92	-4.71%	6	6	03-02	UVXY280121P00042000
41 P	24.76	0%	2	1	04-28	UVXY280121P00041000
40 P	27.00	+3.05%	1	65	08-05	UVXY280121P00040000
39 P	23.62	+0.90%	4	5	05-11	UVXY280121P00039000
38 P	23.74	-3.26%	10	11	06-11	UVXY280121P00038000
37 P	22.00	-0.54%	20	26	03-03	UVXY280121P00037000
36 P	22.80	+2.70%	2	19	07-07	UVXY280121P00036000
35 P	23.00	+7.73%	1	122	06-18	UVXY280121P00035000
34 P	19.49	-9.35%	32	16	04-24	UVXY280121P00034000
33 P	20.34	+1.40%	12	5	06-04	UVXY280121P00033000
32 P	20.00	+9.23%	2	21	06-22	UVXY280121P00032000
31 P	16.45	-5.46%	1	47	05-26	UVXY280121P00031000
30 P	18.20	-3.96%	50	436	08-04	UVXY280121P00030000
29 P	18.00	+16.13%	2	7	05-29	UVXY280121P00029000
28 P	16.78	0%	2	1	07-06	UVXY280121P00028000
27 P	15.95	+2.24%	2	67	07-02	UVXY280121P00027000
26 P	15.14	+2.57%	36	6	07-17	UVXY280121P00026000
25 P	13.97	-3.66%	1	661	08-05	UVXY280121P00025000
24 P	12.40	-4.25%	1	15	08-07	UVXY280121P00024000
23 P	12.62	+3.44%	1	5	08-07	UVXY280121P00023000
22 P	12.03	+3.53%	2	2	07-06	UVXY280121P00022000
21 P	11.35	+3.18%	2	119	08-10	UVXY280121P00021000
20 P	10.20	-3.77%	106	963	08-10	UVXY280121P00020000
19 P	9.46	-0.42%	8	1	07-13	UVXY280121P00019000
18 P	9.00	+1.69%	1	1	08-05	UVXY280121P00018000
17 P	7.94	+1.79%	2	60	06-23	UVXY280121P00017000
16 P	7.50	+10.29%	2	3	07-07	UVXY280121P00016000
15 P	6.70	-1.03%	1	334	08-05	UVXY280121P00015000
14 P	4.00	-32.20%	2	14	05-28	UVXY280121P00014000
13 P	5.20	-1.89%	1	8	07-23	UVXY280121P00013000
12 P	4.51	+7.38%	1	93	06-04	UVXY280121P00012000
11 P	3.85	-0.26%	1	6	06-30	UVXY280121P00011000
10 P	3.20	-11.60%	1,223	975	08-10	UVXY280121P00010000
9 P	2.60	-11.86%	4	23	07-23	UVXY280121P00009000
8 P	2.96	-1.33%	1	7	07-13	UVXY280121P00008000
7 P	3.54	-14.70%	2	14	11-18	UVXY280121P00007000
6 P	3.50	-2.78%	8	79	10-27	UVXY280121P00006000
5 P	0.65	-35.00%	4	465	08-07	UVXY280121P00005000
4 P	0.40	-80.86%	10	10	08-10	UVXY280121P00004000
3 P	0.20	0.00%	1	137	08-07	UVXY280121P00003000
2 P	0.85	+18.06%	1	347	10-27	UVXY280121P00002000
1 P	0.32	-3.03%	1	234	11-13	UVXY280121P00001000