Name: UVXY Option Chain
Keywords: UVXY, Option, Chain, Historical

UVXY Option Chain

End of day data from November 25, 2022 for UVXY options expired on November 25, 2022.

Expiration

Data From

BATS
UVXY
Option Chain

|USD |UVXY: $8.03 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
UVXY25Nov22C8.00	CALL	8.00	$0.01		$0.01 / 963	8,868	23,367	40.233225%	0.261612	-0.047698	1.115307	0.001329	0.000055
UVXY25Nov22P8.50	PUT	8.50	$0.79	$0.72 / 11	$0.79 / 33	4,874	7,844	165.829124%	-0.988096	-0.003557	0.106314	0.000127	-0.000230
UVXY25Nov22P8.00	PUT	8.00	$0.23	$0.17 / 2	$0.37 / 48	4,247	8,762	93.274214%	-0.738388	-0.046778	1.115307	0.001329	-0.000164
UVXY25Nov22C7.50	CALL	7.50	$0.25	$0.16 / 137	$0.27 / 40	2,627	3,142	38.504393%	0.861732	-0.032931	0.756448	0.000902	0.000175
UVXY25Nov22P9.00	PUT	9.00	$1.28	$1.16 / 32	$1.31 / 33	2,035	5,253	208.255481%	-0.999924	0.000991	0.001042	0.000001	-0.000247
UVXY25Nov22P7.50	PUT	7.50	$0.01		$0.01 / 310	2,006	11,906	57.697335%	-0.138268	-0.032069	0.756448	0.000902	-0.000030
UVXY25Nov22P9.50	PUT	9.50	$1.76	$1.66 / 32	$1.80 / 33	1,625	3,043	255.368070%	-1.000000	0.001093	0.000002	0.000000	-0.000260
UVXY25Nov22C7.00	CALL	7.00	$0.75	$0.70 / 33	$0.85 / 32	1,289	969	102.310617%	0.998326	-0.001591	0.018486	0.000022	0.000191
UVXY25Nov22P10.00	PUT	10.00	$2.26	$2.20 / 33	$2.29 / 33	1,058	3,207	329.089250%	-1.000000	0.001151	0.000001	0.000000	-0.000274
UVXY25Nov22C8.50	CALL	8.50	$0.02		$0.01 / 7,628	1,009	21,086	101.557378%	0.011904	-0.004535	0.106314	0.000127	0.000003
UVXY25Nov22C9.00	CALL	9.00	$0.01		$0.01 / 542	814	20,764	152.630872%	0.000076	-0.000044	0.001042	0.000001	0.000000
UVXY25Nov22P11.00	PUT	11.00	$3.25	$3.20 / 48	$3.30 / 48	450	1,059	427.804756%	-1.000000	0.001266	0.000001	0.000000	-0.000301
UVXY25Nov22P10.50	PUT	10.50	$2.75	$2.71 / 33	$2.80 / 33	228	1,539	391.716646%	-1.000000	0.001208	0.000001	0.000000	-0.000288
UVXY25Nov22P11.50	PUT	11.50	$3.76	$3.70 / 48	$3.80 / 48	149	631	468.589092%	-1.000000	0.001323	0.000001	0.000000	-0.000315
UVXY25Nov22C9.50	CALL	9.50	$0.01		$0.01 / 613	129	11,457	198.072074%	0.000001	0.000000	0.000002	0.000000	0.000000
UVXY25Nov22C11.00	CALL	11.00	$0.01		$0.01 / 219	57	10,802	313.169752%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C10.00	CALL	10.00	$0.01		$0.01 / 1,372	49	75,603	239.457710%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C6.00	CALL	6.00	$1.75	$1.70 / 33	$1.79 / 33	49	8	225.205892%	1.000000	-0.000690	0.000001	0.000000	0.000164
UVXY25Nov22P12.00	PUT	12.00	$4.23	$4.20 / 48	$4.30 / 48	45	747	506.778015%	-1.000000	0.001381	0.000001	0.000000	-0.000329
UVXY25Nov22P19.00	PUT	19.00	$11.24	$11.20 / 48	$11.30 / 48	40	50	883.130628%	-1.000000	0.002186	0.000001	0.000000	-0.000520
UVXY25Nov22P13.50	PUT	13.50	$5.85	$5.70 / 48	$5.80 / 48	33	403	608.819577%	-1.000000	0.001553	0.000001	0.000000	-0.000370
UVXY25Nov22C5.00	CALL	5.00	$2.75	$2.70 / 33	$2.80 / 33	18	21	363.816943%	1.000000	-0.000575	0.000001	0.000000	0.000137
UVXY25Nov22C13.00	CALL	13.00	$0.01		$0.01 / 87	11	5,393	435.367003%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C12.50	CALL	12.50	$0.01		$0.01 / 59	10	6,933	407.322938%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C6.50	CALL	6.50	$1.24	$1.10 / 34	$1.42 / 34	6	18	162.037922%	1.000000	-0.000748	0.000008	0.000000	0.000178
UVXY25Nov22P7.00	PUT	7.00	$0.01		$0.01 / 1,150	5	2,086	125.995614%	-0.001674	-0.000785	0.018486	0.000022	0.000000
UVXY25Nov22C10.50	CALL	10.50	$0.01		$0.01 / 609	4	7,043	277.639292%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P13.00	PUT	13.00	$5.25	$5.20 / 48	$5.30 / 48	2	138	576.651974%	-1.000000	0.001496	0.000001	0.000000	-0.000356
UVXY25Nov22C27.00	CALL	27.00	$0.01		$0.01 / 66	0	1,530	912.830595%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P27.00	PUT	27.00	$19.20	$19.15 / 32	$19.35 / 33	0	1	1142.730407%	-1.000000	0.003106	0.000001	0.000000	-0.000740
UVXY25Nov22P26.00	PUT	26.00	$17.07	$18.10 / 33	$18.35 / 33	0	0	1028.792615%	-1.000000	0.002991	0.000001	0.000000	-0.000712
UVXY25Nov22C26.00	CALL	26.00	$0.01		$0.01 / 252	0	763	889.739210%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P25.00	PUT	25.00		$17.15 / 32	$17.35 / 33	0	0	1087.360908%	-1.000000	0.002876	0.000001	0.000000	-0.000685
UVXY25Nov22C25.00	CALL	25.00	$0.02		$0.01 / 252	0	485	865.592462%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P24.00	PUT	24.00		$16.15 / 33	$16.35 / 33	0	0	1057.682336%	-1.000000	0.002761	0.000001	0.000000	-0.000657
UVXY25Nov22C24.00	CALL	24.00	$0.01		$0.01 / 252	0	1,028	840.299922%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C23.00	CALL	23.00	$0.02		$0.01 / 252	0	310	813.752449%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P23.00	PUT	23.00	$13.80	$15.15 / 32	$15.35 / 33	0	0	1026.498725%	-1.000000	0.002646	0.000001	0.000000	-0.000630
UVXY25Nov22P22.00	PUT	22.00	$12.10	$14.15 / 33	$14.35 / 33	0	0	993.650841%	-1.000000	0.002531	0.000001	0.000000	-0.000603
UVXY25Nov22C22.00	CALL	22.00	$0.03		$0.01 / 252	0	196	785.818475%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P21.00	PUT	21.00	$12.16	$13.00 / 54	$13.35 / 33	0	0	735.987075%	-1.000000	0.002416	0.000001	0.000000	-0.000575
UVXY25Nov22C21.00	CALL	21.00	$0.03		$0.01 / 252	0	349	756.352233%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C20.00	CALL	20.00	$0.01		$0.01 / 321	0	1,257	725.179337%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P20.00	PUT	20.00	$11.10	$12.20 / 33	$12.35 / 33	0	0	981.035748%	-1.000000	0.002301	0.000001	0.000000	-0.000548
UVXY25Nov22C19.00	CALL	19.00	$0.02		$0.01 / 253	0	374	692.098294%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P18.50	PUT	18.50		$10.65 / 33	$10.85 / 33	0	0	862.632886%	-1.000000	0.002129	0.000001	0.000000	-0.000507
UVXY25Nov22C18.50	CALL	18.50	$0.01		$0.01 / 252	0	94	674.768644%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C18.00	CALL	18.00	$0.01		$0.01 / 252	0	2,017	656.864286%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P18.00	PUT	18.00	$10.13	$10.20 / 33	$10.35 / 33	0	1	897.348276%	-1.000000	0.002071	0.000001	0.000000	-0.000493
UVXY25Nov22C17.50	CALL	17.50	$0.04		$0.01 / 252	0	249	638.353547%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P17.50	PUT	17.50	$8.45	$9.55 / 51	$9.85 / 33	0	0	612.428647%	-1.000000	0.002013	0.000001	0.000000	-0.000479
UVXY25Nov22C17.00	CALL	17.00	$0.01		$0.01 / 252	0	1,026	619.190209%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P17.00	PUT	17.00	$9.00	$9.15 / 33	$9.35 / 33	0	34	796.734337%	-1.000000	0.001956	0.000001	0.000000	-0.000466
UVXY25Nov22C16.50	CALL	16.50	$0.01		$0.01 / 252	0	311	599.327152%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P16.50	PUT	16.50	$7.55	$8.50 / 50	$8.85 / 33	0	0	578.041969%	-1.000000	0.001898	0.000001	0.000000	-0.000452
UVXY25Nov22P16.00	PUT	16.00	$8.20	$8.05 / 51	$8.35 / 33	0	51	552.957354%	-1.000000	0.001841	0.000001	0.000000	-0.000438
UVXY25Nov22C16.00	CALL	16.00	$0.01		$0.01 / 252	0	885	578.709731%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P15.50	PUT	15.50	$6.95	$7.55 / 51	$7.85 / 33	0	1	531.700633%	-1.000000	0.001783	0.000001	0.000000	-0.000425
UVXY25Nov22C15.50	CALL	15.50	$0.01		$0.01 / 252	0	631	557.286255%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P15.00	PUT	15.00	$7.07	$7.20 / 33	$7.35 / 52	0	6	746.645716%	-1.000000	0.001726	0.000001	0.000000	-0.000411
UVXY25Nov22C15.00	CALL	15.00	$0.01		$0.01 / 267	0	3,683	534.986698%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C14.50	CALL	14.50	$0.01		$0.01 / 50	0	2,849	511.736180%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P14.50	PUT	14.50	$6.80	$6.70 / 48	$6.80 / 48	0	368	668.540229%	-1.000000	0.001668	0.000001	0.000000	-0.000397
UVXY25Nov22C14.00	CALL	14.00	$0.01		$0.01 / 66	0	4,932	487.450485%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P14.00	PUT	14.00	$6.07	$6.00 / 50	$6.35 / 33	0	7	467.453043%	-1.000000	0.001611	0.000001	0.000000	-0.000384
UVXY25Nov22C13.50	CALL	13.50	$0.02		$0.01 / 66	0	2,442	462.031727%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P12.50	PUT	12.50	$4.35	$4.70 / 33	$4.85 / 52	0	9	586.342028%	-1.000000	0.001438	0.000001	0.000000	-0.000342
UVXY25Nov22C12.00	CALL	12.00	$0.01		$0.01 / 66	0	5,431	377.743049%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C11.50	CALL	11.50	$0.01		$0.01 / 106	0	5,320	346.436281%	0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P6.50	PUT	6.50	$0.02		$0.01 / 350	0	23	193.178842%	-0.000001	0.000000	0.000008	0.000000	0.000000
UVXY25Nov22P6.00	PUT	6.00	$0.01		$0.01 / 331	0	54	262.600372%	-0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22C5.50	CALL	5.50	$3.57	$2.13 / 33	$2.42 / 33	0	1	292.311427%	1.000000	-0.000633	0.000001	0.000000	0.000151
UVXY25Nov22P5.50	PUT	5.50			$0.01 / 331	0	0	336.025043%	-0.000001	0.000000	0.000001	0.000000	0.000000
UVXY25Nov22P5.00	PUT	5.00	$0.01		$0.01 / 376	0	249	414.988335%	-0.000001	0.000000	0.000001	0.000000	0.000000