UVXY Option Chain

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

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
|USD |UVXY: $8.03 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
UVXY25Nov22C8.00CALL8.00$0.01$0.01 / 9638,86823,36740.233225%0.261612-0.0476981.1153070.0013290.000055
UVXY25Nov22P8.50PUT8.50$0.79$0.72 / 11$0.79 / 334,8747,844165.829124%-0.988096-0.0035570.1063140.000127-0.000230
UVXY25Nov22P8.00PUT8.00$0.23$0.17 / 2$0.37 / 484,2478,76293.274214%-0.738388-0.0467781.1153070.001329-0.000164
UVXY25Nov22C7.50CALL7.50$0.25$0.16 / 137$0.27 / 402,6273,14238.504393%0.861732-0.0329310.7564480.0009020.000175
UVXY25Nov22P9.00PUT9.00$1.28$1.16 / 32$1.31 / 332,0355,253208.255481%-0.9999240.0009910.0010420.000001-0.000247
UVXY25Nov22P7.50PUT7.50$0.01$0.01 / 3102,00611,90657.697335%-0.138268-0.0320690.7564480.000902-0.000030
UVXY25Nov22P9.50PUT9.50$1.76$1.66 / 32$1.80 / 331,6253,043255.368070%-1.0000000.0010930.0000020.000000-0.000260
UVXY25Nov22C7.00CALL7.00$0.75$0.70 / 33$0.85 / 321,289969102.310617%0.998326-0.0015910.0184860.0000220.000191
UVXY25Nov22P10.00PUT10.00$2.26$2.20 / 33$2.29 / 331,0583,207329.089250%-1.0000000.0011510.0000010.000000-0.000274
UVXY25Nov22C8.50CALL8.50$0.02$0.01 / 7,6281,00921,086101.557378%0.011904-0.0045350.1063140.0001270.000003
UVXY25Nov22C9.00CALL9.00$0.01$0.01 / 54281420,764152.630872%0.000076-0.0000440.0010420.0000010.000000
UVXY25Nov22P11.00PUT11.00$3.25$3.20 / 48$3.30 / 484501,059427.804756%-1.0000000.0012660.0000010.000000-0.000301
UVXY25Nov22P10.50PUT10.50$2.75$2.71 / 33$2.80 / 332281,539391.716646%-1.0000000.0012080.0000010.000000-0.000288
UVXY25Nov22P11.50PUT11.50$3.76$3.70 / 48$3.80 / 48149631468.589092%-1.0000000.0013230.0000010.000000-0.000315
UVXY25Nov22C9.50CALL9.50$0.01$0.01 / 61312911,457198.072074%0.0000010.0000000.0000020.0000000.000000
UVXY25Nov22C11.00CALL11.00$0.01$0.01 / 2195710,802313.169752%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C10.00CALL10.00$0.01$0.01 / 1,3724975,603239.457710%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C6.00CALL6.00$1.75$1.70 / 33$1.79 / 33498225.205892%1.000000-0.0006900.0000010.0000000.000164
UVXY25Nov22P12.00PUT12.00$4.23$4.20 / 48$4.30 / 4845747506.778015%-1.0000000.0013810.0000010.000000-0.000329
UVXY25Nov22P19.00PUT19.00$11.24$11.20 / 48$11.30 / 484050883.130628%-1.0000000.0021860.0000010.000000-0.000520
UVXY25Nov22P13.50PUT13.50$5.85$5.70 / 48$5.80 / 4833403608.819577%-1.0000000.0015530.0000010.000000-0.000370
UVXY25Nov22C5.00CALL5.00$2.75$2.70 / 33$2.80 / 331821363.816943%1.000000-0.0005750.0000010.0000000.000137
UVXY25Nov22C13.00CALL13.00$0.01$0.01 / 87115,393435.367003%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C12.50CALL12.50$0.01$0.01 / 59106,933407.322938%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C6.50CALL6.50$1.24$1.10 / 34$1.42 / 34618162.037922%1.000000-0.0007480.0000080.0000000.000178
UVXY25Nov22P7.00PUT7.00$0.01$0.01 / 1,15052,086125.995614%-0.001674-0.0007850.0184860.0000220.000000
UVXY25Nov22C10.50CALL10.50$0.01$0.01 / 60947,043277.639292%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P13.00PUT13.00$5.25$5.20 / 48$5.30 / 482138576.651974%-1.0000000.0014960.0000010.000000-0.000356
UVXY25Nov22C27.00CALL27.00$0.01$0.01 / 6601,530912.830595%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P27.00PUT27.00$19.20$19.15 / 32$19.35 / 33011142.730407%-1.0000000.0031060.0000010.000000-0.000740
UVXY25Nov22P26.00PUT26.00$17.07$18.10 / 33$18.35 / 33001028.792615%-1.0000000.0029910.0000010.000000-0.000712
UVXY25Nov22C26.00CALL26.00$0.01$0.01 / 2520763889.739210%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P25.00PUT25.00$17.15 / 32$17.35 / 33001087.360908%-1.0000000.0028760.0000010.000000-0.000685
UVXY25Nov22C25.00CALL25.00$0.02$0.01 / 2520485865.592462%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P24.00PUT24.00$16.15 / 33$16.35 / 33001057.682336%-1.0000000.0027610.0000010.000000-0.000657
UVXY25Nov22C24.00CALL24.00$0.01$0.01 / 25201,028840.299922%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C23.00CALL23.00$0.02$0.01 / 2520310813.752449%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P23.00PUT23.00$13.80$15.15 / 32$15.35 / 33001026.498725%-1.0000000.0026460.0000010.000000-0.000630
UVXY25Nov22P22.00PUT22.00$12.10$14.15 / 33$14.35 / 3300993.650841%-1.0000000.0025310.0000010.000000-0.000603
UVXY25Nov22C22.00CALL22.00$0.03$0.01 / 2520196785.818475%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P21.00PUT21.00$12.16$13.00 / 54$13.35 / 3300735.987075%-1.0000000.0024160.0000010.000000-0.000575
UVXY25Nov22C21.00CALL21.00$0.03$0.01 / 2520349756.352233%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C20.00CALL20.00$0.01$0.01 / 32101,257725.179337%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P20.00PUT20.00$11.10$12.20 / 33$12.35 / 3300981.035748%-1.0000000.0023010.0000010.000000-0.000548
UVXY25Nov22C19.00CALL19.00$0.02$0.01 / 2530374692.098294%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P18.50PUT18.50$10.65 / 33$10.85 / 3300862.632886%-1.0000000.0021290.0000010.000000-0.000507
UVXY25Nov22C18.50CALL18.50$0.01$0.01 / 252094674.768644%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C18.00CALL18.00$0.01$0.01 / 25202,017656.864286%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P18.00PUT18.00$10.13$10.20 / 33$10.35 / 3301897.348276%-1.0000000.0020710.0000010.000000-0.000493
UVXY25Nov22C17.50CALL17.50$0.04$0.01 / 2520249638.353547%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P17.50PUT17.50$8.45$9.55 / 51$9.85 / 3300612.428647%-1.0000000.0020130.0000010.000000-0.000479
UVXY25Nov22C17.00CALL17.00$0.01$0.01 / 25201,026619.190209%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P17.00PUT17.00$9.00$9.15 / 33$9.35 / 33034796.734337%-1.0000000.0019560.0000010.000000-0.000466
UVXY25Nov22C16.50CALL16.50$0.01$0.01 / 2520311599.327152%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P16.50PUT16.50$7.55$8.50 / 50$8.85 / 3300578.041969%-1.0000000.0018980.0000010.000000-0.000452
UVXY25Nov22P16.00PUT16.00$8.20$8.05 / 51$8.35 / 33051552.957354%-1.0000000.0018410.0000010.000000-0.000438
UVXY25Nov22C16.00CALL16.00$0.01$0.01 / 2520885578.709731%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P15.50PUT15.50$6.95$7.55 / 51$7.85 / 3301531.700633%-1.0000000.0017830.0000010.000000-0.000425
UVXY25Nov22C15.50CALL15.50$0.01$0.01 / 2520631557.286255%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P15.00PUT15.00$7.07$7.20 / 33$7.35 / 5206746.645716%-1.0000000.0017260.0000010.000000-0.000411
UVXY25Nov22C15.00CALL15.00$0.01$0.01 / 26703,683534.986698%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C14.50CALL14.50$0.01$0.01 / 5002,849511.736180%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P14.50PUT14.50$6.80$6.70 / 48$6.80 / 480368668.540229%-1.0000000.0016680.0000010.000000-0.000397
UVXY25Nov22C14.00CALL14.00$0.01$0.01 / 6604,932487.450485%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P14.00PUT14.00$6.07$6.00 / 50$6.35 / 3307467.453043%-1.0000000.0016110.0000010.000000-0.000384
UVXY25Nov22C13.50CALL13.50$0.02$0.01 / 6602,442462.031727%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P12.50PUT12.50$4.35$4.70 / 33$4.85 / 5209586.342028%-1.0000000.0014380.0000010.000000-0.000342
UVXY25Nov22C12.00CALL12.00$0.01$0.01 / 6605,431377.743049%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C11.50CALL11.50$0.01$0.01 / 10605,320346.436281%0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P6.50PUT6.50$0.02$0.01 / 350023193.178842%-0.0000010.0000000.0000080.0000000.000000
UVXY25Nov22P6.00PUT6.00$0.01$0.01 / 331054262.600372%-0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22C5.50CALL5.50$3.57$2.13 / 33$2.42 / 3301292.311427%1.000000-0.0006330.0000010.0000000.000151
UVXY25Nov22P5.50PUT5.50$0.01 / 33100336.025043%-0.0000010.0000000.0000010.0000000.000000
UVXY25Nov22P5.00PUT5.00$0.01$0.01 / 3760249414.988335%-0.0000010.0000000.0000010.0000000.000000