UVXY options chain $17.95
← Back to UVXY stock page
In-the-money contracts are shaded relative to the current underlying price ($17.95).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UVXY260904C00005000 |
$5.00 |
$13.20 |
-0.41 (-3.0%) |
$12.62 |
$13.36 |
1 |
| UVXY260904C00010000 |
$10.00 |
$8.30 |
+0.04 (+0.5%) |
$7.72 |
$8.42 |
1 |
| UVXY260904C00014000 |
$14.00 |
$4.20 |
-0.15 (-3.4%) |
$3.78 |
$4.27 |
2 |
| UVXY260904C00015000 |
$15.00 |
$3.20 |
-0.20 (-5.9%) |
$2.76 |
$3.16 |
2 |
| UVXY260904C00016000 |
$16.00 |
$2.05 |
-0.95 (-31.7%) |
$1.69 |
$2.25 |
27 |
| UVXY260904C00016500 |
$16.50 |
$1.69 |
-0.05 (-2.9%) |
$1.29 |
$1.68 |
2 |
| UVXY260904C00017000 |
$17.00 |
$0.94 |
-0.95 (-50.3%) |
$0.72 |
$1.18 |
182 |
| UVXY260904C00017500 |
$17.50 |
$0.58 |
-0.81 (-58.3%) |
$0.52 |
$0.68 |
251 |
| UVXY260904C00018000 |
$18.00 |
$0.30 |
-0.60 (-66.7%) |
$0.31 |
$0.35 |
1,057 |
| UVXY260904C00018500 |
$18.50 |
$0.18 |
-0.45 (-71.4%) |
$0.18 |
$0.21 |
789 |
| UVXY260904C00019000 |
$19.00 |
$0.10 |
-0.27 (-73.0%) |
$0.07 |
$0.10 |
561 |
| UVXY260904C00019500 |
$19.50 |
$0.16 |
-0.09 (-36.0%) |
$0.08 |
$0.18 |
601 |
| UVXY260904C00020000 |
$20.00 |
$0.05 |
-0.13 (-72.2%) |
$0.06 |
$0.07 |
954 |
| UVXY260904C00020500 |
$20.50 |
$0.04 |
-0.07 (-63.6%) |
$0.00 |
$0.07 |
180 |
| UVXY260904C00021000 |
$21.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.06 |
56 |
| UVXY260904C00021500 |
$21.50 |
$0.04 |
-0.07 (-63.6%) |
$0.04 |
$0.05 |
14 |
| UVXY260904C00022000 |
$22.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.12 |
20 |
| UVXY260904C00022500 |
$22.50 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.02 |
15 |
| UVXY260904C00023000 |
$23.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.12 |
3 |
| UVXY260904C00023500 |
$23.50 |
$0.02 |
-0.13 (-86.7%) |
$0.00 |
$0.46 |
1 |
| UVXY260904C00024000 |
$24.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
1,021 |
| UVXY260904C00024500 |
$24.50 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.30 |
4 |
| UVXY260904C00025000 |
$25.00 |
$0.02 |
-0.01 (-33.3%) |
$0.01 |
$0.02 |
12 |
| UVXY260904C00025500 |
$25.50 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.12 |
5 |
| UVXY260904C00026000 |
$26.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.08 |
2 |
| UVXY260904C00026500 |
$26.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
11 |
| UVXY260904C00027000 |
$27.00 |
$0.12 |
+0.06 (+100.0%) |
$0.00 |
$0.72 |
1 |
| UVXY260904C00027500 |
$27.50 |
$0.12 |
+0.03 (+33.3%) |
$0.00 |
$0.73 |
2 |
| UVXY260904C00028000 |
$28.00 |
$0.10 |
+0.06 (+150.0%) |
$0.03 |
$0.49 |
18 |
| UVXY260904C00028500 |
$28.50 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.31 |
2 |
| UVXY260904C00029000 |
$29.00 |
$0.04 |
+0.02 (+100.0%) |
$0.03 |
$0.23 |
27 |
| UVXY260904C00029500 |
$29.50 |
$0.08 |
-0.14 (-63.6%) |
$0.00 |
$0.60 |
35 |
| UVXY260904C00030000 |
$30.00 |
$0.05 |
+0.04 (+400.0%) |
$0.01 |
$0.08 |
107 |
| UVXY260904C00030500 |
$30.50 |
$0.08 |
-0.04 (-33.3%) |
$0.00 |
$0.73 |
4 |
| UVXY260904C00031000 |
$31.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.20 |
58 |
| UVXY260904C00031500 |
$31.50 |
$0.11 |
— |
$0.00 |
$0.20 |
10 |
| UVXY260904C00032000 |
$32.00 |
$0.04 |
-0.08 (-66.7%) |
$0.00 |
$0.20 |
4 |
| UVXY260904C00032500 |
$32.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.08 |
157 |
| UVXY260904C00033000 |
$33.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.03 |
6 |
| UVXY260904C00033500 |
$33.50 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.54 |
9 |
| UVXY260904C00034000 |
$34.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$0.72 |
5 |
| UVXY260904C00034500 |
$34.50 |
$0.08 |
— |
$0.00 |
$0.25 |
4 |
| UVXY260904C00035000 |
$35.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| UVXY260904C00035500 |
$35.50 |
$0.08 |
— |
$0.00 |
$0.15 |
2 |
| UVXY260904C00036000 |
$36.00 |
$0.07 |
+0.03 (+75.0%) |
$0.00 |
$0.97 |
4 |
| UVXY260904C00036500 |
$36.50 |
— |
— |
$0.00 |
$0.74 |
— |
| UVXY260904C00037000 |
$37.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.93 |
162 |
| UVXY260904C00037500 |
$37.50 |
— |
— |
$0.00 |
$0.61 |
— |
| UVXY260904C00038000 |
$38.00 |
$0.08 |
-0.09 (-52.9%) |
$0.00 |
$0.08 |
2 |
| UVXY260904C00039000 |
$39.00 |
$0.09 |
-0.46 (-83.6%) |
$0.00 |
$0.12 |
2 |
| UVXY260904C00040000 |
$40.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.08 |
13 |
| UVXY260904C00041000 |
$41.00 |
$0.48 |
-0.23 (-32.4%) |
$0.00 |
$0.78 |
10 |
| UVXY260904C00042000 |
$42.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$1.13 |
112 |
| UVXY260904C00043000 |
$43.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$1.08 |
53 |
| UVXY260904C00044000 |
$44.00 |
$0.48 |
-0.10 (-17.2%) |
$0.00 |
$0.76 |
2 |
| UVXY260904C00045000 |
$45.00 |
$0.08 |
+0.02 (+33.3%) |
$0.00 |
$0.69 |
6 |
| UVXY260904C00046000 |
$46.00 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.49 |
2 |
| UVXY260904C00047000 |
$47.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.53 |
7 |
| UVXY260904C00048000 |
$48.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.55 |
5 |
| UVXY260904C00049000 |
$49.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.57 |
10 |
| UVXY260904C00050000 |
$50.00 |
$0.06 |
+0.04 (+200.0%) |
$0.00 |
$0.57 |
11 |
| UVXY260904C00051000 |
$51.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
25 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UVXY260904P00005000 |
$5.00 |
$0.01 |
— |
$0.00 |
$0.01 |
13 |
| UVXY260904P00010000 |
$10.00 |
$0.01 |
— |
$0.00 |
$0.03 |
1 |
| UVXY260904P00014000 |
$14.00 |
$0.02 |
-0.33 (-94.3%) |
$0.00 |
$0.05 |
1 |
| UVXY260904P00015000 |
$15.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
5 |
| UVXY260904P00016000 |
$16.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
12 |
| UVXY260904P00016500 |
$16.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| UVXY260904P00017000 |
$17.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
69 |
| UVXY260904P00017500 |
$17.50 |
$0.12 |
+0.10 (+500.0%) |
$0.12 |
$0.15 |
597 |
| UVXY260904P00018000 |
$18.00 |
$0.37 |
+0.25 (+208.3%) |
$0.36 |
$0.38 |
1,553 |
| UVXY260904P00018500 |
$18.50 |
$0.70 |
+0.46 (+191.7%) |
$0.64 |
$0.74 |
825 |
| UVXY260904P00019000 |
$19.00 |
$1.12 |
+0.58 (+107.4%) |
$1.05 |
$1.24 |
436 |
| UVXY260904P00019500 |
$19.50 |
$1.63 |
+0.75 (+85.2%) |
$1.49 |
$1.81 |
61 |
| UVXY260904P00020000 |
$20.00 |
$2.10 |
+0.70 (+50.0%) |
$1.90 |
$2.16 |
141 |
| UVXY260904P00020500 |
$20.50 |
$2.35 |
+0.59 (+33.5%) |
$2.43 |
$2.68 |
4 |
| UVXY260904P00021000 |
$21.00 |
$3.10 |
+0.50 (+19.2%) |
$2.78 |
$3.18 |
53 |
| UVXY260904P00021500 |
$21.50 |
$2.62 |
-0.93 (-26.2%) |
$2.98 |
$3.77 |
121 |
| UVXY260904P00022000 |
$22.00 |
$4.00 |
+0.47 (+13.3%) |
$3.97 |
$4.18 |
20 |
| UVXY260904P00022500 |
$22.50 |
$4.55 |
+0.90 (+24.7%) |
$4.44 |
$4.61 |
20 |
| UVXY260904P00023000 |
$23.00 |
$5.05 |
+0.80 (+18.8%) |
$4.91 |
$5.25 |
45 |
| UVXY260904P00023500 |
$23.50 |
$5.00 |
+0.15 (+3.1%) |
$4.48 |
$5.72 |
1 |
| UVXY260904P00024000 |
$24.00 |
$5.82 |
+0.41 (+7.6%) |
$5.64 |
$6.22 |
20 |
| UVXY260904P00024500 |
$24.50 |
$6.28 |
— |
$6.28 |
$6.59 |
1 |
| UVXY260904P00025000 |
$25.00 |
$7.00 |
+0.85 (+13.8%) |
$6.97 |
$7.29 |
56 |
| UVXY260904P00025500 |
$25.50 |
$7.35 |
+2.49 (+51.2%) |
$7.09 |
$7.81 |
1 |
| UVXY260904P00026000 |
$26.00 |
$7.78 |
+0.28 (+3.7%) |
$7.63 |
$8.35 |
1 |
| UVXY260904P00026500 |
$26.50 |
$8.32 |
+0.87 (+11.7%) |
$8.08 |
$8.58 |
3 |
| UVXY260904P00027000 |
$27.00 |
$8.77 |
+0.18 (+2.1%) |
$8.53 |
$9.22 |
3 |
| UVXY260904P00027500 |
$27.50 |
$9.28 |
+0.04 (+0.4%) |
$9.13 |
$9.88 |
4 |
| UVXY260904P00028000 |
$28.00 |
$9.73 |
+0.14 (+1.5%) |
$9.36 |
$10.29 |
4 |
| UVXY260904P00028500 |
$28.50 |
$10.61 |
+0.31 (+3.0%) |
$9.98 |
$10.61 |
1 |
| UVXY260904P00029000 |
$29.00 |
$10.75 |
— |
$10.22 |
$11.40 |
2 |
| UVXY260904P00029500 |
$29.50 |
$10.76 |
+0.61 (+6.0%) |
$10.87 |
$11.57 |
2 |
| UVXY260904P00030000 |
$30.00 |
$11.97 |
+0.77 (+6.9%) |
$11.86 |
$12.25 |
4 |
| UVXY260904P00030500 |
$30.50 |
$11.80 |
-0.43 (-3.5%) |
$12.15 |
$12.52 |
2 |
| UVXY260904P00031000 |
$31.00 |
$12.82 |
+0.59 (+4.8%) |
$12.31 |
$13.28 |
2 |
| UVXY260904P00031500 |
$31.50 |
$13.25 |
-0.08 (-0.6%) |
$13.02 |
$13.91 |
4 |
| UVXY260904P00032000 |
$32.00 |
$14.00 |
+1.00 (+7.7%) |
$13.64 |
$14.35 |
202 |
| UVXY260904P00032500 |
$32.50 |
$13.91 |
-0.01 (-0.1%) |
$14.34 |
$14.85 |
4 |
| UVXY260904P00033000 |
$33.00 |
$14.79 |
+0.59 (+4.2%) |
$14.78 |
$15.31 |
1 |
| UVXY260904P00033500 |
$33.50 |
$15.22 |
+0.65 (+4.5%) |
$14.85 |
$15.42 |
4 |
| UVXY260904P00034000 |
$34.00 |
$15.20 |
+0.20 (+1.3%) |
$15.24 |
$16.38 |
3 |
| UVXY260904P00034500 |
$34.50 |
$16.31 |
+0.36 (+2.3%) |
$16.37 |
$16.58 |
1 |
| UVXY260904P00035000 |
$35.00 |
$16.74 |
-0.06 (-0.4%) |
$16.35 |
$17.13 |
2 |
| UVXY260904P00035500 |
$35.50 |
$17.42 |
+0.45 (+2.7%) |
$17.44 |
$17.81 |
3 |
| UVXY260904P00036000 |
$36.00 |
$17.81 |
+0.44 (+2.5%) |
$17.69 |
$18.53 |
5 |
| UVXY260904P00036500 |
$36.50 |
$18.25 |
+0.43 (+2.4%) |
$18.07 |
$18.84 |
5 |
| UVXY260904P00037000 |
$37.00 |
$18.65 |
+0.61 (+3.4%) |
$18.42 |
$19.55 |
2 |
| UVXY260904P00037500 |
$37.50 |
$19.07 |
+0.60 (+3.2%) |
$18.91 |
$19.55 |
2 |
| UVXY260904P00038000 |
$38.00 |
$19.49 |
+0.10 (+0.5%) |
$19.18 |
$20.42 |
1 |
| UVXY260904P00039000 |
$39.00 |
— |
— |
$19.00 |
$20.98 |
— |
| UVXY260904P00040000 |
$40.00 |
$21.71 |
-0.04 (-0.2%) |
$21.67 |
$22.49 |
8 |
| UVXY260904P00041000 |
$41.00 |
$22.80 |
+0.14 (+0.6%) |
$22.29 |
$23.52 |
2 |
| UVXY260904P00042000 |
$42.00 |
$23.59 |
+1.03 (+4.6%) |
$23.47 |
$24.06 |
6 |
| UVXY260904P00043000 |
$43.00 |
— |
— |
$24.13 |
$25.84 |
— |
| UVXY260904P00044000 |
$44.00 |
$25.46 |
— |
$24.69 |
$26.72 |
1 |
| UVXY260904P00045000 |
$45.00 |
$26.40 |
-0.24 (-0.9%) |
$25.33 |
$27.62 |
1 |
| UVXY260904P00046000 |
$46.00 |
— |
— |
$26.92 |
$28.84 |
— |
| UVXY260904P00047000 |
$47.00 |
— |
— |
$27.08 |
$29.71 |
— |
| UVXY260904P00048000 |
$48.00 |
— |
— |
$27.80 |
$31.27 |
— |
| UVXY260904P00049000 |
$49.00 |
— |
— |
$29.23 |
$32.32 |
— |
| UVXY260904P00050000 |
$50.00 |
$30.85 |
— |
$30.50 |
$32.71 |
1 |
| UVXY260904P00051000 |
$51.00 |
$31.05 |
— |
$31.01 |
$34.46 |
8 |
