UVXY Option Chain

End of day data from November 30, 2020 for UVXY options expiring on December 4, 2020.

  1. NYSE Arca
  2. >
  3. UVXY
  4. >
  5. Option Chain
|USD |UVXY: $11.03 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
UVXY4Dec20C12.00CALL12.00$0.26$0.24 / 1$0.28 / 1014,2705,376109.649449%0.272116-0.0412920.2668710.0043300.000389
UVXY4Dec20C11.50CALL11.50$0.36$0.33 / 2$0.37 / 398,9055,83196.116417%0.410961-0.0483880.3127220.0050740.000580
UVXY4Dec20C12.50CALL12.50$0.19$0.17 / 20$0.20 / 16,7633,998117.923174%0.165474-0.0309360.1999460.0032440.000238
UVXY4Dec20C13.00CALL13.00$0.17$0.15 / 60$0.18 / 516,1725,289134.704177%0.092811-0.0206660.1335710.0021670.000135
UVXY4Dec20P11.00PUT11.00$0.36$0.34 / 10$0.38 / 14,8163,32882.944811%-0.431234-0.0488710.3159670.005126-0.000716
UVXY4Dec20C11.00CALL11.00$0.53$0.45 / 32$0.52 / 53,8282,92079.013192%0.568766-0.0488930.3159670.0051260.000790
UVXY4Dec20C15.00CALL15.00$0.08$0.06 / 1$0.09 / 103,5342,853169.315104%0.004582-0.0016640.0107550.0001740.000007
UVXY4Dec20P10.50PUT10.50$0.13$0.11 / 4$0.24 / 13,4722,26983.429651%-0.277571-0.0416860.2694950.004372-0.000455
UVXY4Dec20C14.00CALL14.00$0.11$0.10 / 10$0.12 / 132,8283,158154.001112%0.023424-0.0068830.0444880.0007220.000034
UVXY4Dec20C13.50CALL13.50$0.13$0.10 / 11$0.14 / 152,6732,458140.121335%0.048276-0.0124740.0806270.0013080.000070
UVXY4Dec20C10.00CALL10.00$1.15$1.06 / 30$1.28 / 102,6381,94563.303742%0.847849-0.0292930.1892410.0030700.001123
UVXY4Dec20P11.50PUT11.50$0.70$0.67 / 30$0.75 / 102,2011,98097.123556%-0.589039-0.0483650.3127220.005074-0.000995
UVXY4Dec20C14.50CALL14.50$0.08$0.05 / 2$0.10 / 11,8931,265154.825141%0.010664-0.0035060.0226640.0003680.000016
UVXY4Dec20P12.00PUT12.00$1.06$0.98 / 32$1.18 / 151,4013,069101.911422%-0.727884-0.0412680.2668710.004330-0.001255
UVXY4Dec20P10.00PUT10.00$0.04$0.03 / 10$0.04 / 151,1784,13768.790432%-0.152151-0.0292730.1892410.003070-0.000246
UVXY4Dec20C10.50CALL10.50$0.80$0.72 / 30$0.86 / 107981,18776.112961%0.722429-0.0417070.2694950.0043720.000984
UVXY4Dec20C16.50CALL16.50$0.05$0.04 / 10$0.06 / 5653363192.335195%0.000270-0.0001250.0008070.0000130.000000
UVXY4Dec20C20.00CALL20.00$0.02$0.02 / 118$0.03 / 1526163,520235.644664%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C22.00CALL22.00$0.02$0.01 / 15$0.05 / 10614886273.511068%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C17.50CALL17.50$0.03$0.03 / 8$0.06 / 10540304210.411822%0.000033-0.0000180.0001130.0000020.000000
UVXY4Dec20C30.00CALL30.00$0.01$0.01 / 100$0.03 / 145173,333352.153613%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C16.00CALL16.00$0.06$0.05 / 26$0.07 / 104031,079187.159747%0.000726-0.0003120.0020160.0000330.000001
UVXY4Dec20C15.50CALL15.50$0.07$0.05 / 1$0.08 / 103271,270177.460386%0.001868-0.0007410.0047900.0000780.000003
UVXY4Dec20P12.50PUT12.50$1.48$1.45 / 148$1.62 / 152781,060116.665207%-0.834526-0.0309110.1999460.003244-0.001474
UVXY4Dec20C17.00CALL17.00$0.04$0.01 / 1$0.06 / 102711,292191.131092%0.000097-0.0000480.0003080.0000050.000000
UVXY4Dec20C21.50CALL21.50$0.03$0.01 / 14$0.03 / 1261219251.268924%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P13.00PUT13.00$1.95$1.82 / 61$2.05 / 10249657107.233970%-0.907189-0.0206400.1335710.002167-0.001646
UVXY4Dec20C23.00CALL23.00$0.01$0.01 / 12$0.03 / 17218454272.313828%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C18.00CALL18.00$0.03$0.02 / 12$0.04 / 10159734206.271414%0.000011-0.0000060.0000400.0000010.000000
UVXY4Dec20P15.00PUT15.00$3.97$3.75 / 32$4.00 / 25146325131.346468%-0.995418-0.0016340.0107550.000174-0.002048
UVXY4Dec20C9.50CALL9.50$1.75$1.55 / 31$1.75 / 101228464.685305%0.931474-0.0164460.1061940.0017230.001191
UVXY4Dec20C7.00CALL7.00$4.20$4.00 / 30$4.30 / 31824166.811303%0.999988-0.0000210.0000430.0000010.000959
UVXY4Dec20P9.00PUT9.00$0.02$0.01 / 440$0.02 / 650772,66299.277169%-0.024343-0.0071080.0459510.000746-0.000039
UVXY4Dec20C20.50CALL20.50$0.03$0.01 / 15$0.04 / 1072403243.718392%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P16.00PUT16.00$4.85$4.75 / 31$5.00 / 1367370154.143688%-0.999274-0.0002800.0020160.000033-0.002191
UVXY4Dec20P14.00PUT14.00$2.85$2.90 / 30$3.05 / 1548565157.812743%-0.976576-0.0068550.0444880.000722-0.001883
UVXY4Dec20C24.00CALL24.00$0.02$0.01 / 10$0.03 / 3346233285.413728%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C18.50CALL18.50$0.04$0.03 / 1$0.05 / 1046173225.985569%0.000004-0.0000020.0000140.0000000.000000
UVXY4Dec20P13.50PUT13.50$2.34$2.42 / 30$2.64 / 3038385157.830948%-0.951724-0.0124470.0806270.001308-0.001779
UVXY4Dec20C19.50CALL19.50$0.03$0.02 / 8$0.04 / 1031246233.601146%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C19.00CALL19.00$0.03$0.02 / 10$0.03 / 330542218.679418%0.000001-0.0000010.0000050.0000000.000000
UVXY4Dec20C9.00CALL9.00$2.31$1.97 / 30$2.21 / 3027135119.771994%0.975657-0.0071260.0459510.0007460.001194
UVXY4Dec20P15.50PUT15.50$4.27$4.25 / 31$4.50 / 1226106143.019096%-0.998132-0.0007100.0047900.000078-0.002121
UVXY4Dec20P9.50PUT9.50$0.02$0.01 / 70$0.02 / 502634877.804304%-0.068526-0.0164270.1061940.001723-0.000110
UVXY4Dec20C45.00CALL45.00$0.02$0.03 / 122082489.018054%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P21.00PUT21.00$9.40$9.70 / 32$10.00 / 121848271.705346%-1.0000000.0000420.0000010.000000-0.002877
UVXY4Dec20P8.50PUT8.50$0.01$0.01 / 41840113.761802%-0.006505-0.0022720.0146840.000238-0.000010
UVXY4Dec20P25.00PUT25.00$13.25$13.65 / 30$14.05 / 301638373.113042%-1.0000000.0000500.0000010.000000-0.003425
UVXY4Dec20P31.00PUT31.00$19.35$18.75 / 30$21.15 / 30525450.791794%-1.0000000.0000620.0000010.000000-0.004247
UVXY4Dec20C21.00CALL21.00$0.02$0.01 / 460$0.04 / 275932251.542274%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P17.00PUT17.00$5.80$5.75 / 31$6.05 / 305164199.869808%-0.999903-0.0000140.0003080.000005-0.002329
UVXY4Dec20P14.50PUT14.50$3.37$3.35 / 30$3.55 / 134138164.039272%-0.989336-0.0034770.0226640.000368-0.001971
UVXY4Dec20C25.00CALL25.00$0.02$0.01 / 1$0.03 / 103801297.862355%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P18.00PUT18.00$6.65$6.25 / 30$7.40 / 30365235.591908%-0.9999890.0000300.0000400.000001-0.002466
UVXY4Dec20P17.50PUT17.50$6.34$6.25 / 31$6.50 / 123549184.753622%-0.9999670.0000170.0001130.000002-0.002397
UVXY4Dec20C8.00CALL8.00$3.80$2.74 / 30$3.75 / 30313212.967611%0.998764-0.0005250.0032880.0000530.001094
UVXY4Dec20P45.00PUT45.00$33.67$33.20 / 32$34.55 / 30136467.834216%-1.0000000.0000900.0000010.000000-0.006164
UVXY4Dec20C28.00CALL28.00$0.02$0.01 / 10$0.02 / 186172320.504585%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P26.00PUT26.00$14.45$14.20 / 30$15.75 / 30130407.394543%-1.0000000.0000520.0000010.000000-0.003562
UVXY4Dec20P20.00PUT20.00$8.35$8.25 / 30$9.35 / 30172275.036414%-1.0000000.0000400.0000010.000000-0.002740
UVXY4Dec20C46.00CALL46.00$0.03$0.01 / 100352439.568311%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P46.00PUT46.00$33.73$33.80 / 30$36.15 / 30034598.572596%-1.0000000.0000920.0000010.000000-0.006301
UVXY4Dec20C44.00CALL44.00$0.05$2.13 / 30011162.216241%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P44.00PUT44.00$24.65$32.15 / 30$34.15 / 30042684.623187%-1.0000000.0000880.0000010.000000-0.006027
UVXY4Dec20C43.00CALL43.00$0.15 / 3000598.213560%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P43.00PUT43.00$29.96$30.50 / 30$33.35 / 3005532.395998%-1.0000000.0000860.0000010.000000-0.005890
UVXY4Dec20C42.00CALL42.00$0.04$0.23 / 30027637.008295%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P42.00PUT42.00$29.70 / 30$32.05 / 3000448.760755%-1.0000000.0000840.0000010.000000-0.005753
UVXY4Dec20C41.00CALL41.00$0.06$0.30 / 30010662.089721%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P41.00PUT41.00$29.65$29.20 / 30$30.60 / 30010487.489458%-1.0000000.0000820.0000010.000000-0.005616
UVXY4Dec20C40.00CALL40.00$0.01$0.03 / 1601,935455.479130%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P40.00PUT40.00$27.70 / 30$30.30 / 3000571.445453%-1.0000000.0000800.0000010.000000-0.005479
UVXY4Dec20C39.00CALL39.00$0.01$0.01 / 1063396.275963%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P39.00PUT39.00$26.60 / 30$29.50 / 3000593.236347%-1.0000000.0000780.0000010.000000-0.005342
UVXY4Dec20C38.00CALL38.00$0.07$0.34 / 30093652.012131%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P38.00PUT38.00$26.05 / 30$28.25 / 3000633.168904%-1.0000000.0000760.0000010.000000-0.005205
UVXY4Dec20C37.00CALL37.00$0.01$0.03 / 100108432.920393%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P37.00PUT37.00$23.65$25.05 / 30$26.95 / 3001545.516793%-1.0000000.0000740.0000010.000000-0.005068
UVXY4Dec20C36.00CALL36.00$0.02$0.34 / 30043632.339297%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P36.00PUT36.00$22.50 / 30$26.30 / 3000431.074653%-1.0000000.0000720.0000010.000000-0.004931
UVXY4Dec20C35.00CALL35.00$0.02$0.02 / 100727396.605887%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P35.00PUT35.00$23.00 / 30$25.00 / 3000526.775594%-1.0000000.0000700.0000010.000000-0.004794
UVXY4Dec20C34.00CALL34.00$0.02$0.03 / 110154408.112462%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P34.00PUT34.00$21.25$21.75 / 30$24.25 / 30011516.907391%-1.0000000.0000680.0000010.000000-0.004657
UVXY4Dec20C33.00CALL33.00$0.03$0.05 / 30067427.672954%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P33.00PUT33.00$14.37$20.95 / 30$22.65 / 3001525.168007%-1.0000000.0000660.0000010.000000-0.004521
UVXY4Dec20C32.00CALL32.00$0.03$0.01 / 20$0.16 / 30053452.916388%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P32.00PUT32.00$20.85$20.25 / 30$21.50 / 3009371.620212%-1.0000000.0000640.0000010.000000-0.004384
UVXY4Dec20C31.00CALL31.00$0.05$0.22 / 30032525.201449%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P30.00PUT30.00$15.65$18.15 / 30$20.20 / 30020556.359133%-1.0000000.0000600.0000010.000000-0.004110
UVXY4Dec20C29.00CALL29.00$0.02$0.01 / 10$0.03 / 120259342.208168%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P29.00PUT29.00$15.97$17.20 / 30$18.75 / 30033445.942764%-1.0000000.0000580.0000010.000000-0.003973
UVXY4Dec20P28.00PUT28.00$15.20$15.70 / 30$18.15 / 30021395.921086%-1.0000000.0000560.0000010.000000-0.003836
UVXY4Dec20C27.00CALL27.00$0.04$0.02 / 10$0.22 / 30086420.670493%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P27.00PUT27.00$14.81$14.75 / 30$16.80 / 30046400.063353%-1.0000000.0000540.0000010.000000-0.003699
UVXY4Dec20C26.00CALL26.00$0.04$0.02 / 10$0.03 / 130140318.786799%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C24.50CALL24.50$0.02$0.01 / 1$0.15 / 30090358.555831%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P24.50PUT24.50$12.55 / 30$14.25 / 3000327.010477%-1.0000000.0000490.0000010.000000-0.003356
UVXY4Dec20P24.00PUT24.00$12.11$12.15 / 30$13.75 / 3005362.360787%-1.0000000.0000480.0000010.000000-0.003288
UVXY4Dec20C23.50CALL23.50$0.04$0.01 / 11$0.18 / 21040354.653984%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P23.50PUT23.50$11.30 / 30$13.80 / 3000409.396687%-1.0000000.0000470.0000010.000000-0.003219
UVXY4Dec20P23.00PUT23.00$11.97$10.80 / 30$12.90 / 30017325.166706%-1.0000000.0000460.0000010.000000-0.003151
UVXY4Dec20C22.50CALL22.50$0.05$0.01 / 13$0.03 / 10044265.495060%0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20P22.50PUT22.50$11.47$10.40 / 30$12.00 / 3008343.099201%-1.0000000.0000450.0000010.000000-0.003082
UVXY4Dec20P22.00PUT22.00$9.95$9.80 / 30$11.65 / 30012363.009610%-1.0000000.0000440.0000010.000000-0.003014
UVXY4Dec20P21.50PUT21.50$9.51$9.50 / 30$11.10 / 3003326.322476%-1.0000000.0000430.0000010.000000-0.002945
UVXY4Dec20P20.50PUT20.50$8.10$8.75 / 30$9.90 / 3005300.743978%-1.0000000.0000410.0000010.000000-0.002808
UVXY4Dec20P19.50PUT19.50$8.30$7.70 / 30$9.05 / 30084220.428555%-1.0000000.0000390.0000010.000000-0.002671
UVXY4Dec20P19.00PUT19.00$7.66$7.25 / 30$8.55 / 30025240.213125%-0.9999990.0000370.0000050.000000-0.002603
UVXY4Dec20P18.50PUT18.50$7.40$6.70 / 30$8.05 / 30049203.230819%-0.9999960.0000350.0000140.000000-0.002534
UVXY4Dec20P16.50PUT16.50$5.20$5.25 / 31$5.50 / 130157164.779522%-0.999730-0.0000920.0008070.000013-0.002260
UVXY4Dec20C8.50CALL8.50$1.95 / 30$3.55 / 3000184.522119%0.993495-0.0022890.0146840.0002380.001154
UVXY4Dec20P8.00PUT8.00$0.01$0.01 / 3050322135.675365%-0.001236-0.0005090.0032880.000053-0.000002
UVXY4Dec20P7.00PUT7.00$0.01$0.01 / 400033183.055810%-0.000012-0.0000070.0000430.0000010.000000
UVXY4Dec20C6.00CALL6.00$7.23$4.50 / 30$5.75 / 3000354.052879%1.000000-0.0000120.0000010.0000000.000822
UVXY4Dec20P6.00PUT6.00$0.01$0.01 / 10001236.916432%-0.0000010.0000000.0000010.0000000.000000
UVXY4Dec20C5.00CALL5.00$7.05$5.50 / 30$6.75 / 3007416.377254%1.000000-0.0000100.0000010.0000000.000685
UVXY4Dec20P5.00PUT5.00$0.01$0.01 / 150236300.139240%-0.0000010.0000000.0000010.0000000.000000