UVIX261120C00033000
UVIX Nov 20 2026 33.00 Call
optionOPRA
EODOct 14, 2026
5.55USD+19.355%(+0.90)24Vol74OI
Loading…
Underlying
Underlying Price
$39.93
Type
Call
Strike
33
Expiration
Nov 20, 2026
DTE
33d
Moneyness
ITM
Intrinsic
$6.93
UVIX 33 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -2d | $1.42 | -40.34% | 52 | 297 |
| Oct 23, 2026 | 5d | $2.15 | -31.09% | 16 | 30 |
| Oct 30, 2026 | 12d | $3.13 | -21.16% | 7 | 104 |
| Nov 6, 2026 | 19d | $4.00 | +16.96% | 1 | 45 |
| Nov 13, 2026 | 26d | $6.15 | +13.89% | 8 | 88 |
| Nov 20, 2026 | 33d | $5.55 | +19.35% | 24 | 74 |
| Nov 27, 2026 | 40d | $5.71 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 61d | $8.32 | +10.93% | 8 | 6 |
| Jan 15, 2027 | 89d | — | — | 0 | 6 |
| Jan 15, 2027 | 89d | $7.72 | -6.20% | 1 | 28 |
| Feb 19, 2027 | 124d | — | — | 0 | 0 |
| Mar 19, 2027 | 152d | — | — | 0 | 0 |
| Apr 16, 2027 | 180d | — | — | 0 | 0 |
| Jun 17, 2027 | 242d | $13.90 | -5.12% | 26 | 43 |
| Jul 16, 2027 | 271d | — | — | 0 | 0 |
| Sep 17, 2027 | 334d | — | — | 0 | 0 |
| Jan 21, 2028 | 460d | $20.05 | +0.00% | 5 | 5 |
| Mar 17, 2028 | 516d | $22.50 | +0.00% | 4 | 4 |
| Jun 16, 2028 | 607d | $23.50 | +0.00% | 4 | 4 |
| Jan 19, 2029 | 824d | — | — | 0 | 0 |
UVIX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 27 C | $8.62 | -7.31% | 50 | 53 | ITM |
| 28 C | $8.00 | -34.69% | 13 | 158 | ITM |
| 29 C | $8.70 | +20.00% | 6 | 722 | ITM |
| 30 C | $6.85 | -8.67% | 5 | 202 | ITM |
| 31 C | $9.10 | -11.56% | 1 | 76 | ITM |
| 32 C | $9.07 | -8.11% | 16 | 132 | ITM |
| 33 C | $5.55 | +19.35% | 24 | 74 | ITM |
| 34 C | $5.49 | +25.92% | 182 | 195 | ITM |
| 35 C | $4.95 | -7.48% | 9 | 372 | ITM |
| 36 C | $5.40 | +4.65% | 3 | 335 | ITM |
| 37 C | $5.70 | +54.05% | 3 | 93 | ITM |
| 38 C | $5.01 | +64.26% | 1 | 265 | ITM |
| 39 C | $4.10 | +0.00% | 251 | 299 | ITM |