UVXY Option Chain

End of day data from May 18, 2022 for UVXY options expiring on May 20, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
|USD |UVXY: $18.27 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
UVXY20May22C17.00CALL17.00$1.41$1.30 / 2$1.75 / 1023,0475,774160.939475%0.683375-0.1316840.1607750.0057760.000892
UVXY20May22C20.00CALL20.00$0.58$0.48 / 30$0.63 / 322,04913,891198.179020%0.201520-0.1038850.1270050.0045630.000277
UVXY20May22P14.00PUT14.00$0.04$0.03 / 99$0.05 / 6019,73231,265158.021227%-0.020369-0.0181380.0222070.000798-0.000031
UVXY20May22P15.50PUT15.50$0.20$0.12 / 21$0.20 / 2117,5788,810147.422339%-0.110542-0.0695860.0852160.003061-0.000173
UVXY20May22C16.00CALL16.00$2.10$1.76 / 18$2.50 / 116,5329,228142.711999%0.833248-0.0925850.1128680.0040550.001053
UVXY20May22P15.00PUT15.00$0.07$0.06 / 124$0.10 / 2512,5618,572141.034038%-0.068292-0.0485840.0594910.002137-0.000106
UVXY20May22C15.00CALL15.00$2.65$2.33 / 31$3.00 / 5010,3379,493142.799496%0.931708-0.0489870.0594910.0021370.001127
UVXY20May22C15.50CALL15.50$2.55$2.07 / 142$2.91 / 29,7383,458125.750927%0.889458-0.0700020.0852160.0030610.001101
UVXY20May22C16.50CALL16.50$1.94$1.26 / 1$2.20 / 19,4514,662137.932762%0.763747-0.1140680.1391830.0050000.000982
UVXY20May22P14.50PUT14.50$0.03$0.02 / 91$0.08 / 418,8434,200145.599530%-0.038984-0.0311250.0381090.001369-0.000060
UVXY20May22P16.00PUT16.00$0.29$0.25 / 10$0.31 / 38,7513,542153.451142%-0.166752-0.0921550.1128680.004055-0.000262
UVXY20May22C21.00CALL21.00$0.41$0.41 / 12$0.48 / 737,7965,541216.638203%0.109257-0.0691100.0845030.0030360.000152
UVXY20May22C18.00CALL18.00$1.10$1.06 / 2$1.10 / 17,4185,593174.426886%0.506081-0.1474390.1801390.0064720.000676
UVXY20May22C17.50CALL17.50$1.30$1.04 / 21$1.50 / 46,9973,664165.776149%0.595959-0.1432120.1749230.0062840.000787
UVXY20May22C19.00CALL19.00$0.80$0.65 / 543$0.80 / 15,9755,818179.610426%0.336626-0.1348590.1648330.0059220.000457
UVXY20May22P16.50PUT16.50$0.45$0.40 / 50$0.55 / 645,5241,351165.117945%-0.236253-0.1136250.1391830.005000-0.000374
UVXY20May22P17.00PUT17.00$0.68$0.63 / 25$0.79 / 215,1822,032174.637036%-0.316625-0.1312270.1607750.005776-0.000506
UVXY20May22C14.50CALL14.50$3.50$3.05 / 20$3.65 / 13,7303,830130.307476%0.961016-0.0315140.0381090.0013690.001131
UVXY20May22P13.50PUT13.50$0.02$0.01 / 100$0.02 / 302,9185,797150.461588%-0.009640-0.0095210.0116560.000419-0.000015
UVXY20May22C18.50CALL18.50$0.87$0.77 / 62$1.00 / 42,4543,470176.747917%0.418327-0.1443230.1763710.0063360.000564
UVXY20May22C14.00CALL14.00$3.65$3.35 / 20$4.00 / 22,2314,555139.564074%0.979631-0.0185140.0222070.0007980.001119
UVXY20May22C22.00CALL22.00$0.28$0.27 / 30$0.36 / 242,0765,331221.834569%0.054090-0.0405420.0495770.0017810.000076
UVXY20May22P17.50PUT17.50$0.97$0.90 / 1$1.08 / 311,9901,912184.205321%-0.404041-0.1427420.1749230.006284-0.000651
UVXY20May22P13.00PUT13.00$0.01$0.01 / 100$0.02 / 1511,88511,367167.927682%-0.004084-0.0044520.0054500.000196-0.000006
UVXY20May22C19.50CALL19.50$0.68$0.56 / 71$0.81 / 471,4501,913198.026390%0.263823-0.1207280.1475820.0053020.000361
UVXY20May22C25.00CALL25.00$0.14$0.10 / 79$0.19 / 151,29212,687248.800879%0.004152-0.0045220.0055310.0001990.000006
UVXY20May22C21.50CALL21.50$0.32$0.31 / 41$0.41 / 268812,023216.146130%0.077710-0.0537080.0656760.0023590.000108
UVXY20May22C13.00CALL13.00$4.50$4.15 / 17$5.15 / 147912,476144.920458%0.995916-0.0048010.0054500.0001960.001062
UVXY20May22C20.50CALL20.50$0.50$0.42 / 415$0.50 / 27591,715200.930003%0.150159-0.0861790.1053680.0037850.000207
UVXY20May22C30.00CALL30.00$0.04$0.03 / 343$0.06 / 756494,013279.858687%0.000020-0.0000310.0000380.0000010.000000
UVXY20May22P18.00PUT18.00$1.22$1.03 / 20$2.35 / 36191,656252.857603%-0.493919-0.1469550.1801390.006472-0.000804
UVXY20May22C26.00CALL26.00$0.11$0.08 / 447$0.12 / 54951,343249.540796%0.001556-0.0018630.0022790.0000820.000002
UVXY20May22C28.00CALL28.00$0.07$0.04 / 83$0.14 / 314551,603280.951164%0.000189-0.0002650.0003240.0000120.000000
UVXY20May22C24.00CALL24.00$0.16$0.14 / 413$0.19 / 14555,199233.449959%0.010455-0.0102310.0125130.0004500.000015
UVXY20May22C40.00CALL40.00$0.02$0.01 / 11$0.02 / 14283,307349.707202%0.0000010.0000000.0000010.0000000.000000
UVXY20May22P12.50PUT12.50$0.02$0.01 / 1883809,341175.753881%-0.001528-0.0018310.0022410.000081-0.000002
UVXY20May22C10.00CALL10.00$7.35$7.10 / 10$8.45 / 103411,184474.126782%0.999999-0.0002700.0000020.0000000.000822
UVXY20May22C27.00CALL27.00$0.10$0.07 / 23$0.14 / 12322735271.181870%0.000554-0.0007220.0008830.0000320.000001
UVXY20May22C23.00CALL23.00$0.23$0.20 / 17$0.29 / 182991,942232.830767%0.024669-0.0213410.0261000.0009380.000035
UVXY20May22C22.50CALL22.50$0.26$0.23 / 26$0.30 / 1263223224.264901%0.036885-0.0297860.0364270.0013090.000052
UVXY20May22C31.00CALL31.00$0.05$0.02 / 335$0.05 / 192411,234283.441980%0.000006-0.0000100.0000120.0000000.000000
UVXY20May22C13.50CALL13.50$4.20$3.80 / 26$5.00 / 102401,004125.959356%0.990360-0.0098840.0116560.0004190.001095
UVXY20May22P21.00PUT21.00$3.73$3.05 / 4$4.05 / 212271,043216.975703%-0.890743-0.0685460.0845030.003036-0.001574
UVXY20May22P19.00PUT19.00$2.03$1.70 / 21$2.20 / 211961,332199.052648%-0.663374-0.1343480.1648330.005922-0.001104
UVXY20May22C12.50CALL12.50$4.95$4.55 / 10$6.10 / 101781,192162.135405%0.998472-0.0021670.0022410.0000810.001025
UVXY20May22P20.00PUT20.00$2.75$2.34 / 5$3.05 / 12169718204.645717%-0.798480-0.1033480.1270050.004563-0.001367
UVXY20May22C29.00CALL29.00$0.06$0.06 / 6$0.07 / 1168742281.275700%0.000062-0.0000930.0001140.0000040.000000
UVXY20May22P18.50PUT18.50$1.78$0.35 / 1$2.04 / 81651,293130.719845%-0.581673-0.1438260.1763710.006336-0.000957
UVXY20May22C32.00CALL32.00$0.05$0.04 / 9$0.06 / 15163560312.758536%0.000002-0.0000030.0000040.0000000.000000
UVXY20May22C12.00CALL12.00$5.60$5.15 / 10$6.60 / 101561,517373.979659%0.999502-0.0009750.0007990.0000290.000985
UVXY20May22P19.50PUT19.50$2.60$2.20 / 10$2.67 / 26154470222.155547%-0.736177-0.1202050.1475820.005302-0.001242
UVXY20May22P30.00PUT30.00$14.90$11.55 / 10$13.00 / 10150238356.229130%-0.9999800.0007740.0000380.000001-0.002466
UVXY20May22C23.50CALL23.50$0.24$0.16 / 51$0.28 / 5132156238.839412%0.016199-0.0149380.0182690.0006560.000023
UVXY20May22C36.00CALL36.00$0.02$0.01 / 32$0.03 / 2118644321.349941%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C38.00CALL38.00$0.02$0.01 / 10$0.02 / 1106358330.758540%0.0000010.0000000.0000010.0000000.000000
UVXY20May22P12.00PUT12.00$0.01$0.01 / 479788,060193.516275%-0.000498-0.0006530.0007990.000029-0.000001
UVXY20May22C34.00CALL34.00$0.02$0.02 / 1$0.09 / 4170340343.684990%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C41.00CALL41.00$0.02$0.02 / 262288370.729704%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C35.00CALL35.00$0.02$0.02 / 1$0.03 / 126110,332319.280045%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C46.00CALL46.00$0.01$0.01 / 6$0.02 / 13594,849400.385400%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C42.00CALL42.00$0.02$0.02 / 152646379.729911%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C43.00CALL43.00$0.02$0.02 / 4493,226388.481301%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C39.00CALL39.00$0.03$0.01 / 10$0.02 / 148162340.379314%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C33.00CALL33.00$0.03$0.02 / 2$0.04 / 246608303.106272%0.000001-0.0000010.0000010.0000000.000000
UVXY20May22P22.00PUT22.00$4.75$3.95 / 10$4.95 / 1035128229.244376%-0.945910-0.0399510.0495770.001781-0.001732
UVXY20May22C45.00CALL45.00$0.03$0.02 / 1322,120405.269728%0.0000010.0000000.0000010.0000000.000000
UVXY20May22C44.00CALL44.00$0.01$0.01 / 1$0.02 / 1311,114384.410831%0.0000010.0000000.0000010.0000000.000000
UVXY20May22P26.00PUT26.00$9.25$7.60 / 9$9.00 / 1030313289.867783%-0.998444-0.0011650.0022790.000082-0.002135
UVXY20May22C11.00CALL11.00$6.32$6.20 / 7$7.60 / 725704208.084663%0.999968-0.0003460.0000620.0000020.000904
UVXY20May22C11.50CALL11.50$5.88$5.45 / 1$7.75 / 119248367.885349%0.999861-0.0005070.0002430.0000090.000945
UVXY20May22P11.00PUT11.00$0.01$0.01 / 155193,147231.058598%-0.000032-0.0000500.0000620.0000020.000000
UVXY20May22C37.00CALL37.00$0.02$0.03 / 118355349.159878%0.0000010.0000000.0000010.0000000.000000
UVXY20May22P11.50PUT11.50$0.01$0.01 / 196152,568211.926335%-0.000139-0.0001980.0002430.0000090.000000
UVXY20May22P23.00PUT23.00$5.60$4.90 / 10$6.05 / 1011173265.149969%-0.975331-0.0207240.0261000.000938-0.001856
UVXY20May22P23.50PUT23.50$7.46$5.30 / 10$6.55 / 10100266.886909%-0.983801-0.0143070.0182690.000656-0.001909
UVXY20May22C9.00CALL9.00$8.60$8.10 / 10$9.65 / 1010223573.802490%1.000000-0.0002420.0000010.0000000.000740
UVXY20May22P24.00PUT24.00$6.70$5.75 / 10$6.90 / 108181252.047763%-0.989545-0.0095860.0125130.000450-0.001958
UVXY20May22P10.00PUT10.00$0.01$0.01 / 23075,524271.841622%-0.000001-0.0000020.0000020.0000000.000000
UVXY20May22P22.50PUT22.50$6.90$4.40 / 9$5.55 / 10660250.366220%-0.963115-0.0291820.0364270.001309-0.001797
UVXY20May22P21.50PUT21.50$4.50$3.55 / 11$4.50 / 10346229.362617%-0.922290-0.0531310.0656760.002359-0.001659
UVXY20May22C7.00CALL7.00$9.80$10.00 / 5$11.70 / 2341739.080807%1.000000-0.0001880.0000010.0000000.000575
UVXY20May22C3.00CALL3.00$14.00$12.50 / 10$16.80 / 8201729.626958%1.000000-0.0000810.0000010.0000000.000247
UVXY20May22P29.00PUT29.00$13.90$10.40 / 2$12.00 / 2152302.205517%-0.9999380.0006860.0001140.000004-0.002383
UVXY20May22P28.00PUT28.00$12.24$9.45 / 2$11.05 / 5149309.807137%-0.9998110.0004870.0003240.000012-0.002301
UVXY20May22P25.00PUT25.00$9.00$6.65 / 9$8.05 / 91316283.879374%-0.995848-0.0038510.0055310.000199-0.002049
UVXY20May22P20.50PUT20.50$3.25$2.75 / 21$3.65 / 21198226.294715%-0.849841-0.0856290.1053680.003785-0.001477
UVXY20May22C10.50CALL10.50$4.50$6.50 / 5$8.20 / 212473.207988%0.999994-0.0002920.0000130.0000000.000863
UVXY20May22P9.00PUT9.00$0.01$0.01 / 2211939316.675992%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C8.00CALL8.00$8.10$9.00 / 10$10.65 / 101466353.439368%1.000000-0.0002150.0000010.0000000.000657
UVXY20May22P8.00PUT8.00$0.01$0.01 / 22111,157366.644619%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22P46.00PUT46.00$29.25$27.25 / 2$29.00 / 2079421.496058%-1.0000000.0012350.0000010.000000-0.003781
UVXY20May22P45.00PUT45.00$27.31$26.25 / 2$28.00 / 2016413.152659%-1.0000000.0012080.0000010.000000-0.003698
UVXY20May22P44.00PUT44.00$25.75$25.30 / 2$27.00 / 209443.257456%-1.0000000.0011810.0000010.000000-0.003616
UVXY20May22P43.00PUT43.00$24.30 / 2$26.00 / 200433.972966%-1.0000000.0011540.0000010.000000-0.003534
UVXY20May22P42.00PUT42.00$23.90$23.30 / 2$25.00 / 2029424.427837%-1.0000000.0011280.0000010.000000-0.003452
UVXY20May22P41.00PUT41.00$24.30$22.30 / 2$24.00 / 206414.607516%-1.0000000.0011010.0000010.000000-0.003370
UVXY20May22P40.00PUT40.00$22.80$21.30 / 2$23.00 / 207404.492844%-1.0000000.0010740.0000010.000000-0.003287
UVXY20May22P39.00PUT39.00$26.55$20.30 / 2$22.00 / 2012394.066617%-1.0000000.0010470.0000010.000000-0.003205
UVXY20May22P38.00PUT38.00$19.55$19.30 / 2$21.00 / 2070383.310123%-1.0000000.0010200.0000010.000000-0.003123
UVXY20May22P37.00PUT37.00$18.25$18.35 / 2$20.00 / 201396.169086%-1.0000000.0009930.0000010.000000-0.003041
UVXY20May22P36.00PUT36.00$17.85$17.30 / 2$19.00 / 209360.713727%-1.0000000.0009660.0000010.000000-0.002959
UVXY20May22P35.00PUT35.00$18.69$16.35 / 2$18.00 / 2087371.843568%-1.0000000.0009400.0000010.000000-0.002876
UVXY20May22P34.00PUT34.00$19.50$15.30 / 11$17.05 / 8017359.007261%-1.0000000.0009130.0000010.000000-0.002794
UVXY20May22P33.00PUT33.00$14.30$14.30 / 11$16.05 / 8029345.674592%-0.9999990.0008850.0000010.000000-0.002712
UVXY20May22P32.00PUT32.00$17.46$13.35 / 2$15.00 / 100321331.806980%-0.9999980.0008560.0000040.000000-0.002630
UVXY20May22P31.00PUT31.00$12.55$12.40 / 2$14.00 / 2027334.098609%-0.9999940.0008220.0000120.000000-0.002548
UVXY20May22P27.00PUT27.00$10.49$8.55 / 10$10.00 / 100192301.131712%-0.9994460.0000030.0008830.000032-0.002218
UVXY20May22P10.50PUT10.50$0.02$0.01 / 18602,123251.001300%-0.000006-0.0000100.0000130.0000000.000000
UVXY20May22C9.50CALL9.50$4.90$7.50 / 9$9.25 / 11054522.549312%1.000000-0.0002550.0000010.0000000.000781
UVXY20May22P9.50PUT9.50$0.01$0.01 / 2210814293.693270%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C8.50CALL8.50$8.15$8.50 / 9$10.25 / 1100571.970989%1.000000-0.0002280.0000010.0000000.000699
UVXY20May22P8.50PUT8.50$0.01$0.01 / 2210117340.936560%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C7.50CALL7.50$6.85$9.50 / 9$11.25 / 1101657.091185%1.000000-0.0002010.0000010.0000000.000616
UVXY20May22P7.50PUT7.50$0.01$0.01 / 2210721394.005031%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22P7.00PUT7.00$0.01$0.01 / 2210311423.259041%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C6.00CALL6.00$9.49$11.00 / 9$12.75 / 1102830.562451%1.000000-0.0001610.0000010.0000000.000493
UVXY20May22P6.00PUT6.00$0.01$0.01 / 22101,049488.740744%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C5.00CALL5.00$11.80$10.50 / 10$14.75 / 7091189.696771%1.000000-0.0001340.0000010.0000000.000411
UVXY20May22P5.00PUT5.00$0.01$0.01 / 3310205566.576435%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22C4.00CALL4.00$12.25$11.50 / 10$15.95 / 8011395.472802%1.000000-0.0001070.0000010.0000000.000329
UVXY20May22P4.00PUT4.00$0.01 / 38400662.695108%-0.0000010.0000000.0000010.0000000.000000
UVXY20May22P3.00PUT3.00$0.01$0.01 / 55501788.472509%-0.0000010.0000000.0000010.0000000.000000