UVXY Option Chain
End of day data from December 3, 2021 for UVXY options expiring on December 3, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| UVXY3Dec21C25.00 | CALL | 25.00 | $0.01 | | $0.02 / 18 | 15,912 | 5,894 | 77.173697% | 0.148476 | -0.168352 | 0.159274 | 0.002835 | 0.000092 |
| UVXY3Dec21P24.00 | PUT | 24.00 | $0.55 | $0.62 / 8 | $0.70 / 36 | 11,223 | 343 | 47.478958% | -0.650405 | -0.269133 | 0.254648 | 0.004532 | -0.000443 |
| UVXY3Dec21C24.00 | CALL | 24.00 | $0.03 | $0.03 / 5 | $0.10 / 3 | 10,864 | 1,471 | 53.996407% | 0.349595 | -0.269166 | 0.254648 | 0.004532 | 0.000215 |
| UVXY3Dec21C22.00 | CALL | 22.00 | $1.34 | $0.30 / 36 | $2.06 / 36 | 9,869 | 7,582 | 124.169845% | 0.844486 | -0.173632 | 0.164249 | 0.002923 | 0.000500 |
| UVXY3Dec21C23.00 | CALL | 23.00 | $0.40 | $0.20 / 36 | $0.80 / 10 | 9,408 | 2,978 | 54.519242% | 0.617191 | -0.277433 | 0.262462 | 0.004671 | 0.000374 |
| UVXY3Dec21P23.00 | PUT | 23.00 | $0.01 | | $0.01 / 50 | 8,665 | 116 | 22.609293% | -0.382809 | -0.277401 | 0.262462 | 0.004671 | -0.000256 |
| UVXY3Dec21C20.00 | CALL | 20.00 | $3.34 | $2.89 / 36 | $4.10 / 36 | 7,882 | 7,731 | 225.432884% | 0.994552 | -0.011373 | 0.010734 | 0.000191 | 0.000544 |
| UVXY3Dec21P22.00 | PUT | 22.00 | $0.01 | | $0.01 / 392 | 7,725 | 850 | 63.726279% | -0.155514 | -0.173602 | 0.164249 | 0.002923 | -0.000103 |
| UVXY3Dec21C21.00 | CALL | 21.00 | $2.41 | $1.66 / 36 | $3.10 / 36 | 7,717 | 5,017 | 166.101682% | 0.960905 | -0.061517 | 0.058176 | 0.001035 | 0.000550 |
| UVXY3Dec21C26.00 | CALL | 26.00 | $0.02 | | $0.04 / 36 | 7,530 | 1,530 | 127.979670% | 0.047084 | -0.071460 | 0.067607 | 0.001203 | 0.000029 |
| UVXY3Dec21C30.00 | CALL | 30.00 | $0.02 | | $0.01 / 12 | 7,177 | 4,578 | 205.644120% | 0.000035 | -0.000107 | 0.000102 | 0.000002 | 0.000000 |
| UVXY3Dec21P20.00 | PUT | 20.00 | $0.01 | | $0.01 / 143 | 6,662 | 4,604 | 141.418605% | -0.005448 | -0.011345 | 0.010734 | 0.000191 | -0.000004 |
| UVXY3Dec21P22.50 | PUT | 22.50 | $0.01 | | $0.01 / 1 | 4,716 | 264 | 43.776267% | -0.257324 | -0.234536 | 0.221902 | 0.003949 | -0.000171 |
| UVXY3Dec21P21.00 | PUT | 21.00 | $0.01 | | $0.01 / 39 | 4,425 | 1,439 | 102.571559% | -0.039095 | -0.061489 | 0.058176 | 0.001035 | -0.000026 |
| UVXY3Dec21P25.00 | PUT | 25.00 | $1.79 | $1.02 / 36 | $2.41 / 36 | 3,378 | 217 | 115.742461% | -0.851524 | -0.168318 | 0.159274 | 0.002835 | -0.000593 |
| UVXY3Dec21C41.00 | CALL | 41.00 | $0.01 | | $0.01 / 5 | 3,154 | 5,979 | 413.750518% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P21.50 | PUT | 21.50 | $0.01 | | $0.01 / 709 | 3,065 | 496 | 83.223112% | -0.083359 | -0.111476 | 0.105471 | 0.001877 | -0.000055 |
| UVXY3Dec21C22.50 | CALL | 22.50 | $0.80 | $0.43 / 36 | $1.81 / 36 | 2,979 | 972 | 119.391233% | 0.742676 | -0.234566 | 0.221902 | 0.003949 | 0.000445 |
| UVXY3Dec21C27.00 | CALL | 27.00 | $0.02 | $0.01 / 20 | $0.04 / 36 | 2,876 | 1,597 | 148.929934% | 0.011279 | -0.021518 | 0.020358 | 0.000362 | 0.000007 |
| UVXY3Dec21C28.00 | CALL | 28.00 | $0.02 | | $0.02 / 13 | 2,513 | 940 | 172.669097% | 0.002080 | -0.004776 | 0.004519 | 0.000080 | 0.000001 |
| UVXY3Dec21C17.00 | CALL | 17.00 | $6.50 | $5.10 / 37 | $7.15 / 37 | 2,424 | 4,590 | 391.799222% | 1.000000 | -0.000024 | 0.000001 | 0.000000 | 0.000466 |
| UVXY3Dec21C34.00 | CALL | 34.00 | $0.01 | | $0.01 / 13 | 2,343 | 3,066 | 291.697676% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C21.50 | CALL | 21.50 | $2.20 | $1.14 / 36 | $2.93 / 36 | 2,236 | 1,258 | 158.094579% | 0.916641 | -0.111506 | 0.105471 | 0.001877 | 0.000534 |
| UVXY3Dec21P20.50 | PUT | 20.50 | $0.01 | | $0.01 / 25 | 2,099 | 980 | 121.936505% | -0.015822 | -0.028821 | 0.027268 | 0.000485 | -0.000010 |
| UVXY3Dec21C19.00 | CALL | 19.00 | $4.50 | $3.55 / 36 | $5.55 / 36 | 1,945 | 3,170 | 311.445320% | 0.999626 | -0.001014 | 0.000935 | 0.000017 | 0.000520 |
| UVXY3Dec21P18.00 | PUT | 18.00 | $0.01 | | $0.01 / 768 | 1,700 | 9,777 | 221.959656% | -0.000011 | -0.000036 | 0.000034 | 0.000001 | 0.000000 |
| UVXY3Dec21P26.00 | PUT | 26.00 | $2.65 | $1.71 / 36 | $3.55 / 36 | 1,633 | 142 | 106.388354% | -0.952916 | -0.071425 | 0.067607 | 0.001203 | -0.000683 |
| UVXY3Dec21C18.00 | CALL | 18.00 | $5.63 | $4.60 / 37 | $6.75 / 37 | 1,570 | 5,015 | 435.367324% | 0.999989 | -0.000061 | 0.000034 | 0.000001 | 0.000493 |
| UVXY3Dec21C20.50 | CALL | 20.50 | $3.05 | $2.01 / 36 | $4.35 / 37 | 1,497 | 1,791 | 270.777406% | 0.984178 | -0.028849 | 0.027268 | 0.000485 | 0.000551 |
| UVXY3Dec21C29.00 | CALL | 29.00 | $0.01 | | $0.03 / 2 | 1,483 | 1,271 | 213.444387% | 0.000302 | -0.000808 | 0.000765 | 0.000014 | 0.000000 |
| UVXY3Dec21P19.00 | PUT | 19.00 | $0.01 | | $0.01 / 81 | 1,370 | 5,696 | 181.055143% | -0.000374 | -0.000988 | 0.000935 | 0.000017 | 0.000000 |
| UVXY3Dec21C40.00 | CALL | 40.00 | $0.02 | | $0.05 / 49 | 1,067 | 1,561 | 488.001043% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C32.00 | CALL | 32.00 | $0.03 | | $0.02 / 6 | 998 | 478 | 274.268303% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C31.00 | CALL | 31.00 | $0.01 | | $0.01 / 12 | 931 | 1,286 | 228.634583% | 0.000003 | -0.000011 | 0.000011 | 0.000000 | 0.000000 |
| UVXY3Dec21C38.00 | CALL | 38.00 | $0.01 | | $0.01 / 15 | 850 | 319 | 364.994006% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P19.50 | PUT | 19.50 | $0.01 | | $0.01 / 71 | 745 | 1,829 | 161.104286% | -0.001572 | -0.003703 | 0.003503 | 0.000062 | -0.000001 |
| UVXY3Dec21C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 12 | 729 | 280 | 311.047879% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C37.00 | CALL | 37.00 | $0.03 | | $0.80 / 21 | 709 | 133 | 787.680183% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P18.50 | PUT | 18.50 | $0.01 | | $0.01 / 407 | 605 | 3,762 | 201.321801% | -0.000072 | -0.000212 | 0.000201 | 0.000004 | 0.000000 |
| UVXY3Dec21C19.50 | CALL | 19.50 | $3.05 | $3.10 / 36 | $4.60 / 36 | 571 | 1,885 | 236.207756% | 0.998428 | -0.003730 | 0.003503 | 0.000062 | 0.000533 |
| UVXY3Dec21C17.50 | CALL | 17.50 | $6.00 | $5.40 / 36 | $6.70 / 36 | 526 | 2,101 | 403.050044% | 0.999999 | -0.000029 | 0.000005 | 0.000000 | 0.000479 |
| UVXY3Dec21C15.00 | CALL | 15.00 | $10.24 | $7.65 / 36 | $10.50 / 37 | 504 | 1,051 | 851.727501% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.000411 |
| UVXY3Dec21C16.00 | CALL | 16.00 | $7.30 | $6.60 / 36 | $8.00 / 36 | 465 | 2,004 | 561.091149% | 1.000000 | -0.000022 | 0.000001 | 0.000000 | 0.000438 |
| UVXY3Dec21C18.50 | CALL | 18.50 | $5.35 | $4.10 / 36 | $6.35 / 37 | 360 | 1,516 | 422.355759% | 0.999928 | -0.000238 | 0.000201 | 0.000004 | 0.000507 |
| UVXY3Dec21P17.00 | PUT | 17.00 | $0.01 | | $0.01 / 341 | 329 | 5,104 | 264.532636% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C33.00 | CALL | 33.00 | $0.01 | | $0.01 / 5 | 327 | 616 | 271.563889% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P27.00 | PUT | 27.00 | $3.20 | $2.48 / 36 | $5.75 / 37 | 312 | 63 | 332.250785% | -0.988721 | -0.021481 | 0.020358 | 0.000362 | -0.000733 |
| UVXY3Dec21P17.50 | PUT | 17.50 | $0.01 | | $0.01 / 16 | 296 | 3,072 | 243.014445% | -0.000001 | -0.000005 | 0.000005 | 0.000000 | 0.000000 |
| UVXY3Dec21P15.50 | PUT | 15.50 | $0.01 | | $0.01 / 20 | 294 | 2,065 | 332.335683% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P30.00 | PUT | 30.00 | $5.74 | $5.40 / 36 | $7.30 / 36 | 278 | 199 | 341.409676% | -0.999965 | -0.000066 | 0.000102 | 0.000002 | -0.000822 |
| UVXY3Dec21C36.00 | CALL | 36.00 | $0.01 | | $0.02 / 25 | 264 | 629 | 358.695567% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P14.00 | PUT | 14.00 | $0.01 | | $0.01 / 83 | 205 | 3,440 | 406.120318% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C14.00 | CALL | 14.00 | $10.50 | $8.60 / 36 | $11.50 / 37 | 190 | 540 | 937.567528% | 1.000000 | -0.000019 | 0.000001 | 0.000000 | 0.000384 |
| UVXY3Dec21P16.00 | PUT | 16.00 | $0.01 | | $0.01 / 105 | 173 | 9,009 | 309.144129% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C16.50 | CALL | 16.50 | $7.05 | $6.15 / 36 | $7.80 / 36 | 149 | 1,112 | 408.180302% | 1.000000 | -0.000023 | 0.000001 | 0.000000 | 0.000452 |
| UVXY3Dec21C14.50 | CALL | 14.50 | $9.10 | $8.10 / 36 | $11.10 / 37 | 149 | 464 | 910.851623% | 1.000000 | -0.000020 | 0.000001 | 0.000000 | 0.000397 |
| UVXY3Dec21P16.50 | PUT | 16.50 | $0.01 | | $0.01 / 101 | 139 | 3,676 | 286.559818% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C39.00 | CALL | 39.00 | $0.03 | | $0.01 / 12 | 129 | 616 | 381.768805% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P14.50 | PUT | 14.50 | $0.01 | | $0.01 / 111 | 111 | 2,147 | 380.765472% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C15.50 | CALL | 15.50 | $7.75 | $7.30 / 36 | $9.85 / 37 | 107 | 1,275 | 805.101489% | 1.000000 | -0.000021 | 0.000001 | 0.000000 | 0.000425 |
| UVXY3Dec21P31.00 | PUT | 31.00 | $7.80 | $7.15 / 36 | $8.20 / 36 | 100 | 6 | 299.186062% | -0.999997 | 0.000031 | 0.000011 | 0.000000 | -0.000849 |
| UVXY3Dec21P15.00 | PUT | 15.00 | $0.01 | | $0.01 / 139 | 82 | 5,724 | 356.191586% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P29.00 | PUT | 29.00 | $2.98 | $3.45 / 37 | $6.30 / 36 | 67 | 80 | 142.376218% | -0.999698 | -0.000768 | 0.000765 | 0.000014 | -0.000794 |
| UVXY3Dec21P28.00 | PUT | 28.00 | $2.87 | $2.50 / 37 | $5.80 / 37 | 43 | 122 | 95.746636% | -0.997920 | -0.004738 | 0.004519 | 0.000080 | -0.000766 |
| UVXY3Dec21C13.00 | CALL | 13.00 | $11.65 | $9.60 / 36 | $12.15 / 37 | 37 | 152 | 946.836441% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.000356 |
| UVXY3Dec21C12.00 | CALL | 12.00 | $13.60 | $10.40 / 36 | $13.50 / 37 | 29 | 174 | 1095.622621% | 1.000000 | -0.000016 | 0.000001 | 0.000000 | 0.000329 |
| UVXY3Dec21P12.00 | PUT | 12.00 | $0.01 | | $0.01 / 96 | 20 | 763 | 516.827923% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C11.00 | CALL | 11.00 | $14.56 | $11.30 / 36 | $14.50 / 37 | 12 | 34 | 1179.836213% | 1.000000 | -0.000015 | 0.000001 | 0.000000 | 0.000301 |
| UVXY3Dec21P37.00 | PUT | 37.00 | $13.15 | $11.50 / 36 | $14.95 / 36 | 11 | 0 | 459.570597% | -1.000000 | 0.000051 | 0.000001 | 0.000000 | -0.001014 |
| UVXY3Dec21C13.50 | CALL | 13.50 | $11.90 | $8.55 / 36 | $12.00 / 36 | 8 | 24 | 840.546753% | 1.000000 | -0.000018 | 0.000001 | 0.000000 | 0.000370 |
| UVXY3Dec21P40.00 | PUT | 40.00 | $16.35 | $14.50 / 36 | $18.00 / 36 | 7 | 7 | 558.978991% | -1.000000 | 0.000055 | 0.000001 | 0.000000 | -0.001096 |
| UVXY3Dec21P36.00 | PUT | 36.00 | $10.50 | $10.50 / 36 | $14.15 / 36 | 7 | 0 | 502.573078% | -1.000000 | 0.000049 | 0.000001 | 0.000000 | -0.000986 |
| UVXY3Dec21P32.00 | PUT | 32.00 | $8.25 | $6.60 / 36 | $9.95 / 36 | 6 | 47 | 300.288527% | -1.000000 | 0.000043 | 0.000001 | 0.000000 | -0.000877 |
| UVXY3Dec21C5.00 | CALL | 5.00 | $18.92 | $17.15 / 36 | $20.50 / 36 | 4 | 0 | 2168.741605% | 1.000000 | -0.000007 | 0.000001 | 0.000000 | 0.000137 |
| UVXY3Dec21C8.00 | CALL | 8.00 | $16.50 | $14.00 / 36 | $17.50 / 36 | 2 | 80 | 1463.919242% | 1.000000 | -0.000011 | 0.000001 | 0.000000 | 0.000219 |
| UVXY3Dec21P41.00 | PUT | 41.00 | $16.20 | $15.55 / 36 | $19.05 / 36 | 1 | 2 | 496.866406% | -1.000000 | 0.000056 | 0.000001 | 0.000000 | -0.001123 |
| UVXY3Dec21P34.00 | PUT | 34.00 | $10.75 | $9.20 / 36 | $12.05 / 36 | 1 | 32 | 291.857467% | -1.000000 | 0.000047 | 0.000001 | 0.000000 | -0.000932 |
| UVXY3Dec21P33.00 | PUT | 33.00 | $6.90 | $7.50 / 36 | $10.90 / 36 | 1 | 2 | 383.775014% | -1.000000 | 0.000045 | 0.000001 | 0.000000 | -0.000904 |
| UVXY3Dec21C12.50 | CALL | 12.50 | $13.01 | $9.65 / 36 | $13.00 / 36 | 1 | 10 | 967.218583% | 1.000000 | -0.000017 | 0.000001 | 0.000000 | 0.000342 |
| UVXY3Dec21C9.00 | CALL | 9.00 | $16.61 | $12.80 / 36 | $16.50 / 36 | 1 | 0 | 1220.510341% | 1.000000 | -0.000012 | 0.000001 | 0.000000 | 0.000247 |
| UVXY3Dec21P39.00 | PUT | 39.00 | | $13.50 / 36 | $16.95 / 36 | 0 | 0 | 504.597826% | -1.000000 | 0.000053 | 0.000001 | 0.000000 | -0.001068 |
| UVXY3Dec21P38.00 | PUT | 38.00 | | $12.50 / 36 | $16.00 / 36 | 0 | 0 | 437.652378% | -1.000000 | 0.000052 | 0.000001 | 0.000000 | -0.001041 |
| UVXY3Dec21P35.00 | PUT | 35.00 | $13.49 | $9.60 / 36 | $12.95 / 36 | 0 | 1 | 410.797131% | -1.000000 | 0.000048 | 0.000001 | 0.000000 | -0.000959 |
| UVXY3Dec21P13.50 | PUT | 13.50 | $0.01 | | $0.01 / 86 | 0 | 1,771 | 432.325005% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P13.00 | PUT | 13.00 | $0.01 | | $0.01 / 168 | 0 | 1,314 | 459.454760% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P12.50 | PUT | 12.50 | $0.01 | | $0.01 / 91 | 0 | 862 | 487.592868% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 102 | 0 | 1,388 | 579.033078% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21C10.00 | CALL | 10.00 | $7.80 | $12.15 / 36 | $15.50 / 36 | 0 | 12 | 1249.593619% | 1.000000 | -0.000014 | 0.000001 | 0.000000 | 0.000274 |
| UVXY3Dec21P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 115 | 0 | 1,122 | 647.077744% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 130 | 0 | 18 | 722.304588% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P8.00 | PUT | 8.00 | $0.02 | | $0.01 / 160 | 0 | 15 | 806.529197% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY3Dec21P5.00 | PUT | 5.00 | $0.01 | | $0.01 / 105 | 0 | 143 | 1145.990083% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |