UVXY Option Chain
End of day data from May 18, 2022 for UVXY options expiring on May 20, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| UVXY20May22C17.00 | CALL | 17.00 | $1.41 | $1.30 / 2 | $1.75 / 10 | 23,047 | 5,774 | 160.939475% | 0.683375 | -0.131684 | 0.160775 | 0.005776 | 0.000892 |
| UVXY20May22C20.00 | CALL | 20.00 | $0.58 | $0.48 / 30 | $0.63 / 3 | 22,049 | 13,891 | 198.179020% | 0.201520 | -0.103885 | 0.127005 | 0.004563 | 0.000277 |
| UVXY20May22P14.00 | PUT | 14.00 | $0.04 | $0.03 / 99 | $0.05 / 60 | 19,732 | 31,265 | 158.021227% | -0.020369 | -0.018138 | 0.022207 | 0.000798 | -0.000031 |
| UVXY20May22P15.50 | PUT | 15.50 | $0.20 | $0.12 / 21 | $0.20 / 21 | 17,578 | 8,810 | 147.422339% | -0.110542 | -0.069586 | 0.085216 | 0.003061 | -0.000173 |
| UVXY20May22C16.00 | CALL | 16.00 | $2.10 | $1.76 / 18 | $2.50 / 1 | 16,532 | 9,228 | 142.711999% | 0.833248 | -0.092585 | 0.112868 | 0.004055 | 0.001053 |
| UVXY20May22P15.00 | PUT | 15.00 | $0.07 | $0.06 / 124 | $0.10 / 25 | 12,561 | 8,572 | 141.034038% | -0.068292 | -0.048584 | 0.059491 | 0.002137 | -0.000106 |
| UVXY20May22C15.00 | CALL | 15.00 | $2.65 | $2.33 / 31 | $3.00 / 50 | 10,337 | 9,493 | 142.799496% | 0.931708 | -0.048987 | 0.059491 | 0.002137 | 0.001127 |
| UVXY20May22C15.50 | CALL | 15.50 | $2.55 | $2.07 / 142 | $2.91 / 2 | 9,738 | 3,458 | 125.750927% | 0.889458 | -0.070002 | 0.085216 | 0.003061 | 0.001101 |
| UVXY20May22C16.50 | CALL | 16.50 | $1.94 | $1.26 / 1 | $2.20 / 1 | 9,451 | 4,662 | 137.932762% | 0.763747 | -0.114068 | 0.139183 | 0.005000 | 0.000982 |
| UVXY20May22P14.50 | PUT | 14.50 | $0.03 | $0.02 / 91 | $0.08 / 41 | 8,843 | 4,200 | 145.599530% | -0.038984 | -0.031125 | 0.038109 | 0.001369 | -0.000060 |
| UVXY20May22P16.00 | PUT | 16.00 | $0.29 | $0.25 / 10 | $0.31 / 3 | 8,751 | 3,542 | 153.451142% | -0.166752 | -0.092155 | 0.112868 | 0.004055 | -0.000262 |
| UVXY20May22C21.00 | CALL | 21.00 | $0.41 | $0.41 / 12 | $0.48 / 73 | 7,796 | 5,541 | 216.638203% | 0.109257 | -0.069110 | 0.084503 | 0.003036 | 0.000152 |
| UVXY20May22C18.00 | CALL | 18.00 | $1.10 | $1.06 / 2 | $1.10 / 1 | 7,418 | 5,593 | 174.426886% | 0.506081 | -0.147439 | 0.180139 | 0.006472 | 0.000676 |
| UVXY20May22C17.50 | CALL | 17.50 | $1.30 | $1.04 / 21 | $1.50 / 4 | 6,997 | 3,664 | 165.776149% | 0.595959 | -0.143212 | 0.174923 | 0.006284 | 0.000787 |
| UVXY20May22C19.00 | CALL | 19.00 | $0.80 | $0.65 / 543 | $0.80 / 1 | 5,975 | 5,818 | 179.610426% | 0.336626 | -0.134859 | 0.164833 | 0.005922 | 0.000457 |
| UVXY20May22P16.50 | PUT | 16.50 | $0.45 | $0.40 / 50 | $0.55 / 64 | 5,524 | 1,351 | 165.117945% | -0.236253 | -0.113625 | 0.139183 | 0.005000 | -0.000374 |
| UVXY20May22P17.00 | PUT | 17.00 | $0.68 | $0.63 / 25 | $0.79 / 21 | 5,182 | 2,032 | 174.637036% | -0.316625 | -0.131227 | 0.160775 | 0.005776 | -0.000506 |
| UVXY20May22C14.50 | CALL | 14.50 | $3.50 | $3.05 / 20 | $3.65 / 1 | 3,730 | 3,830 | 130.307476% | 0.961016 | -0.031514 | 0.038109 | 0.001369 | 0.001131 |
| UVXY20May22P13.50 | PUT | 13.50 | $0.02 | $0.01 / 100 | $0.02 / 30 | 2,918 | 5,797 | 150.461588% | -0.009640 | -0.009521 | 0.011656 | 0.000419 | -0.000015 |
| UVXY20May22C18.50 | CALL | 18.50 | $0.87 | $0.77 / 62 | $1.00 / 4 | 2,454 | 3,470 | 176.747917% | 0.418327 | -0.144323 | 0.176371 | 0.006336 | 0.000564 |
| UVXY20May22C14.00 | CALL | 14.00 | $3.65 | $3.35 / 20 | $4.00 / 2 | 2,231 | 4,555 | 139.564074% | 0.979631 | -0.018514 | 0.022207 | 0.000798 | 0.001119 |
| UVXY20May22C22.00 | CALL | 22.00 | $0.28 | $0.27 / 30 | $0.36 / 24 | 2,076 | 5,331 | 221.834569% | 0.054090 | -0.040542 | 0.049577 | 0.001781 | 0.000076 |
| UVXY20May22P17.50 | PUT | 17.50 | $0.97 | $0.90 / 1 | $1.08 / 31 | 1,990 | 1,912 | 184.205321% | -0.404041 | -0.142742 | 0.174923 | 0.006284 | -0.000651 |
| UVXY20May22P13.00 | PUT | 13.00 | $0.01 | $0.01 / 100 | $0.02 / 151 | 1,885 | 11,367 | 167.927682% | -0.004084 | -0.004452 | 0.005450 | 0.000196 | -0.000006 |
| UVXY20May22C19.50 | CALL | 19.50 | $0.68 | $0.56 / 71 | $0.81 / 47 | 1,450 | 1,913 | 198.026390% | 0.263823 | -0.120728 | 0.147582 | 0.005302 | 0.000361 |
| UVXY20May22C25.00 | CALL | 25.00 | $0.14 | $0.10 / 79 | $0.19 / 15 | 1,292 | 12,687 | 248.800879% | 0.004152 | -0.004522 | 0.005531 | 0.000199 | 0.000006 |
| UVXY20May22C21.50 | CALL | 21.50 | $0.32 | $0.31 / 41 | $0.41 / 26 | 881 | 2,023 | 216.146130% | 0.077710 | -0.053708 | 0.065676 | 0.002359 | 0.000108 |
| UVXY20May22C13.00 | CALL | 13.00 | $4.50 | $4.15 / 17 | $5.15 / 14 | 791 | 2,476 | 144.920458% | 0.995916 | -0.004801 | 0.005450 | 0.000196 | 0.001062 |
| UVXY20May22C20.50 | CALL | 20.50 | $0.50 | $0.42 / 415 | $0.50 / 2 | 759 | 1,715 | 200.930003% | 0.150159 | -0.086179 | 0.105368 | 0.003785 | 0.000207 |
| UVXY20May22C30.00 | CALL | 30.00 | $0.04 | $0.03 / 343 | $0.06 / 75 | 649 | 4,013 | 279.858687% | 0.000020 | -0.000031 | 0.000038 | 0.000001 | 0.000000 |
| UVXY20May22P18.00 | PUT | 18.00 | $1.22 | $1.03 / 20 | $2.35 / 3 | 619 | 1,656 | 252.857603% | -0.493919 | -0.146955 | 0.180139 | 0.006472 | -0.000804 |
| UVXY20May22C26.00 | CALL | 26.00 | $0.11 | $0.08 / 447 | $0.12 / 5 | 495 | 1,343 | 249.540796% | 0.001556 | -0.001863 | 0.002279 | 0.000082 | 0.000002 |
| UVXY20May22C28.00 | CALL | 28.00 | $0.07 | $0.04 / 83 | $0.14 / 31 | 455 | 1,603 | 280.951164% | 0.000189 | -0.000265 | 0.000324 | 0.000012 | 0.000000 |
| UVXY20May22C24.00 | CALL | 24.00 | $0.16 | $0.14 / 413 | $0.19 / 1 | 455 | 5,199 | 233.449959% | 0.010455 | -0.010231 | 0.012513 | 0.000450 | 0.000015 |
| UVXY20May22C40.00 | CALL | 40.00 | $0.02 | $0.01 / 11 | $0.02 / 1 | 428 | 3,307 | 349.707202% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P12.50 | PUT | 12.50 | $0.02 | | $0.01 / 188 | 380 | 9,341 | 175.753881% | -0.001528 | -0.001831 | 0.002241 | 0.000081 | -0.000002 |
| UVXY20May22C10.00 | CALL | 10.00 | $7.35 | $7.10 / 10 | $8.45 / 10 | 341 | 1,184 | 474.126782% | 0.999999 | -0.000270 | 0.000002 | 0.000000 | 0.000822 |
| UVXY20May22C27.00 | CALL | 27.00 | $0.10 | $0.07 / 23 | $0.14 / 12 | 322 | 735 | 271.181870% | 0.000554 | -0.000722 | 0.000883 | 0.000032 | 0.000001 |
| UVXY20May22C23.00 | CALL | 23.00 | $0.23 | $0.20 / 17 | $0.29 / 18 | 299 | 1,942 | 232.830767% | 0.024669 | -0.021341 | 0.026100 | 0.000938 | 0.000035 |
| UVXY20May22C22.50 | CALL | 22.50 | $0.26 | $0.23 / 26 | $0.30 / 1 | 263 | 223 | 224.264901% | 0.036885 | -0.029786 | 0.036427 | 0.001309 | 0.000052 |
| UVXY20May22C31.00 | CALL | 31.00 | $0.05 | $0.02 / 335 | $0.05 / 19 | 241 | 1,234 | 283.441980% | 0.000006 | -0.000010 | 0.000012 | 0.000000 | 0.000000 |
| UVXY20May22C13.50 | CALL | 13.50 | $4.20 | $3.80 / 26 | $5.00 / 10 | 240 | 1,004 | 125.959356% | 0.990360 | -0.009884 | 0.011656 | 0.000419 | 0.001095 |
| UVXY20May22P21.00 | PUT | 21.00 | $3.73 | $3.05 / 4 | $4.05 / 21 | 227 | 1,043 | 216.975703% | -0.890743 | -0.068546 | 0.084503 | 0.003036 | -0.001574 |
| UVXY20May22P19.00 | PUT | 19.00 | $2.03 | $1.70 / 21 | $2.20 / 21 | 196 | 1,332 | 199.052648% | -0.663374 | -0.134348 | 0.164833 | 0.005922 | -0.001104 |
| UVXY20May22C12.50 | CALL | 12.50 | $4.95 | $4.55 / 10 | $6.10 / 10 | 178 | 1,192 | 162.135405% | 0.998472 | -0.002167 | 0.002241 | 0.000081 | 0.001025 |
| UVXY20May22P20.00 | PUT | 20.00 | $2.75 | $2.34 / 5 | $3.05 / 12 | 169 | 718 | 204.645717% | -0.798480 | -0.103348 | 0.127005 | 0.004563 | -0.001367 |
| UVXY20May22C29.00 | CALL | 29.00 | $0.06 | $0.06 / 6 | $0.07 / 1 | 168 | 742 | 281.275700% | 0.000062 | -0.000093 | 0.000114 | 0.000004 | 0.000000 |
| UVXY20May22P18.50 | PUT | 18.50 | $1.78 | $0.35 / 1 | $2.04 / 8 | 165 | 1,293 | 130.719845% | -0.581673 | -0.143826 | 0.176371 | 0.006336 | -0.000957 |
| UVXY20May22C32.00 | CALL | 32.00 | $0.05 | $0.04 / 9 | $0.06 / 15 | 163 | 560 | 312.758536% | 0.000002 | -0.000003 | 0.000004 | 0.000000 | 0.000000 |
| UVXY20May22C12.00 | CALL | 12.00 | $5.60 | $5.15 / 10 | $6.60 / 10 | 156 | 1,517 | 373.979659% | 0.999502 | -0.000975 | 0.000799 | 0.000029 | 0.000985 |
| UVXY20May22P19.50 | PUT | 19.50 | $2.60 | $2.20 / 10 | $2.67 / 26 | 154 | 470 | 222.155547% | -0.736177 | -0.120205 | 0.147582 | 0.005302 | -0.001242 |
| UVXY20May22P30.00 | PUT | 30.00 | $14.90 | $11.55 / 10 | $13.00 / 10 | 150 | 238 | 356.229130% | -0.999980 | 0.000774 | 0.000038 | 0.000001 | -0.002466 |
| UVXY20May22C23.50 | CALL | 23.50 | $0.24 | $0.16 / 51 | $0.28 / 5 | 132 | 156 | 238.839412% | 0.016199 | -0.014938 | 0.018269 | 0.000656 | 0.000023 |
| UVXY20May22C36.00 | CALL | 36.00 | $0.02 | $0.01 / 32 | $0.03 / 2 | 118 | 644 | 321.349941% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C38.00 | CALL | 38.00 | $0.02 | $0.01 / 10 | $0.02 / 1 | 106 | 358 | 330.758540% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P12.00 | PUT | 12.00 | $0.01 | | $0.01 / 479 | 78 | 8,060 | 193.516275% | -0.000498 | -0.000653 | 0.000799 | 0.000029 | -0.000001 |
| UVXY20May22C34.00 | CALL | 34.00 | $0.02 | $0.02 / 1 | $0.09 / 41 | 70 | 340 | 343.684990% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C41.00 | CALL | 41.00 | $0.02 | | $0.02 / 2 | 62 | 288 | 370.729704% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C35.00 | CALL | 35.00 | $0.02 | $0.02 / 1 | $0.03 / 12 | 61 | 10,332 | 319.280045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C46.00 | CALL | 46.00 | $0.01 | $0.01 / 6 | $0.02 / 13 | 59 | 4,849 | 400.385400% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C42.00 | CALL | 42.00 | $0.02 | | $0.02 / 1 | 52 | 646 | 379.729911% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C43.00 | CALL | 43.00 | $0.02 | | $0.02 / 4 | 49 | 3,226 | 388.481301% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C39.00 | CALL | 39.00 | $0.03 | $0.01 / 10 | $0.02 / 1 | 48 | 162 | 340.379314% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C33.00 | CALL | 33.00 | $0.03 | $0.02 / 2 | $0.04 / 2 | 46 | 608 | 303.106272% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P22.00 | PUT | 22.00 | $4.75 | $3.95 / 10 | $4.95 / 10 | 35 | 128 | 229.244376% | -0.945910 | -0.039951 | 0.049577 | 0.001781 | -0.001732 |
| UVXY20May22C45.00 | CALL | 45.00 | $0.03 | | $0.02 / 1 | 32 | 2,120 | 405.269728% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C44.00 | CALL | 44.00 | $0.01 | $0.01 / 1 | $0.02 / 1 | 31 | 1,114 | 384.410831% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P26.00 | PUT | 26.00 | $9.25 | $7.60 / 9 | $9.00 / 10 | 30 | 313 | 289.867783% | -0.998444 | -0.001165 | 0.002279 | 0.000082 | -0.002135 |
| UVXY20May22C11.00 | CALL | 11.00 | $6.32 | $6.20 / 7 | $7.60 / 7 | 25 | 704 | 208.084663% | 0.999968 | -0.000346 | 0.000062 | 0.000002 | 0.000904 |
| UVXY20May22C11.50 | CALL | 11.50 | $5.88 | $5.45 / 1 | $7.75 / 1 | 19 | 248 | 367.885349% | 0.999861 | -0.000507 | 0.000243 | 0.000009 | 0.000945 |
| UVXY20May22P11.00 | PUT | 11.00 | $0.01 | | $0.01 / 155 | 19 | 3,147 | 231.058598% | -0.000032 | -0.000050 | 0.000062 | 0.000002 | 0.000000 |
| UVXY20May22C37.00 | CALL | 37.00 | $0.02 | | $0.03 / 1 | 18 | 355 | 349.159878% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P11.50 | PUT | 11.50 | $0.01 | | $0.01 / 196 | 15 | 2,568 | 211.926335% | -0.000139 | -0.000198 | 0.000243 | 0.000009 | 0.000000 |
| UVXY20May22P23.00 | PUT | 23.00 | $5.60 | $4.90 / 10 | $6.05 / 10 | 11 | 173 | 265.149969% | -0.975331 | -0.020724 | 0.026100 | 0.000938 | -0.001856 |
| UVXY20May22P23.50 | PUT | 23.50 | $7.46 | $5.30 / 10 | $6.55 / 10 | 10 | 0 | 266.886909% | -0.983801 | -0.014307 | 0.018269 | 0.000656 | -0.001909 |
| UVXY20May22C9.00 | CALL | 9.00 | $8.60 | $8.10 / 10 | $9.65 / 10 | 10 | 223 | 573.802490% | 1.000000 | -0.000242 | 0.000001 | 0.000000 | 0.000740 |
| UVXY20May22P24.00 | PUT | 24.00 | $6.70 | $5.75 / 10 | $6.90 / 10 | 8 | 181 | 252.047763% | -0.989545 | -0.009586 | 0.012513 | 0.000450 | -0.001958 |
| UVXY20May22P10.00 | PUT | 10.00 | $0.01 | | $0.01 / 230 | 7 | 5,524 | 271.841622% | -0.000001 | -0.000002 | 0.000002 | 0.000000 | 0.000000 |
| UVXY20May22P22.50 | PUT | 22.50 | $6.90 | $4.40 / 9 | $5.55 / 10 | 6 | 60 | 250.366220% | -0.963115 | -0.029182 | 0.036427 | 0.001309 | -0.001797 |
| UVXY20May22P21.50 | PUT | 21.50 | $4.50 | $3.55 / 11 | $4.50 / 10 | 3 | 46 | 229.362617% | -0.922290 | -0.053131 | 0.065676 | 0.002359 | -0.001659 |
| UVXY20May22C7.00 | CALL | 7.00 | $9.80 | $10.00 / 5 | $11.70 / 2 | 3 | 41 | 739.080807% | 1.000000 | -0.000188 | 0.000001 | 0.000000 | 0.000575 |
| UVXY20May22C3.00 | CALL | 3.00 | $14.00 | $12.50 / 10 | $16.80 / 8 | 2 | 0 | 1729.626958% | 1.000000 | -0.000081 | 0.000001 | 0.000000 | 0.000247 |
| UVXY20May22P29.00 | PUT | 29.00 | $13.90 | $10.40 / 2 | $12.00 / 2 | 1 | 52 | 302.205517% | -0.999938 | 0.000686 | 0.000114 | 0.000004 | -0.002383 |
| UVXY20May22P28.00 | PUT | 28.00 | $12.24 | $9.45 / 2 | $11.05 / 5 | 1 | 49 | 309.807137% | -0.999811 | 0.000487 | 0.000324 | 0.000012 | -0.002301 |
| UVXY20May22P25.00 | PUT | 25.00 | $9.00 | $6.65 / 9 | $8.05 / 9 | 1 | 316 | 283.879374% | -0.995848 | -0.003851 | 0.005531 | 0.000199 | -0.002049 |
| UVXY20May22P20.50 | PUT | 20.50 | $3.25 | $2.75 / 21 | $3.65 / 21 | 1 | 98 | 226.294715% | -0.849841 | -0.085629 | 0.105368 | 0.003785 | -0.001477 |
| UVXY20May22C10.50 | CALL | 10.50 | $4.50 | $6.50 / 5 | $8.20 / 2 | 1 | 2 | 473.207988% | 0.999994 | -0.000292 | 0.000013 | 0.000000 | 0.000863 |
| UVXY20May22P9.00 | PUT | 9.00 | $0.01 | | $0.01 / 221 | 1 | 939 | 316.675992% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C8.00 | CALL | 8.00 | $8.10 | $9.00 / 10 | $10.65 / 10 | 1 | 466 | 353.439368% | 1.000000 | -0.000215 | 0.000001 | 0.000000 | 0.000657 |
| UVXY20May22P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 221 | 1 | 1,157 | 366.644619% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P46.00 | PUT | 46.00 | $29.25 | $27.25 / 2 | $29.00 / 2 | 0 | 79 | 421.496058% | -1.000000 | 0.001235 | 0.000001 | 0.000000 | -0.003781 |
| UVXY20May22P45.00 | PUT | 45.00 | $27.31 | $26.25 / 2 | $28.00 / 2 | 0 | 16 | 413.152659% | -1.000000 | 0.001208 | 0.000001 | 0.000000 | -0.003698 |
| UVXY20May22P44.00 | PUT | 44.00 | $25.75 | $25.30 / 2 | $27.00 / 2 | 0 | 9 | 443.257456% | -1.000000 | 0.001181 | 0.000001 | 0.000000 | -0.003616 |
| UVXY20May22P43.00 | PUT | 43.00 | | $24.30 / 2 | $26.00 / 2 | 0 | 0 | 433.972966% | -1.000000 | 0.001154 | 0.000001 | 0.000000 | -0.003534 |
| UVXY20May22P42.00 | PUT | 42.00 | $23.90 | $23.30 / 2 | $25.00 / 2 | 0 | 29 | 424.427837% | -1.000000 | 0.001128 | 0.000001 | 0.000000 | -0.003452 |
| UVXY20May22P41.00 | PUT | 41.00 | $24.30 | $22.30 / 2 | $24.00 / 2 | 0 | 6 | 414.607516% | -1.000000 | 0.001101 | 0.000001 | 0.000000 | -0.003370 |
| UVXY20May22P40.00 | PUT | 40.00 | $22.80 | $21.30 / 2 | $23.00 / 2 | 0 | 7 | 404.492844% | -1.000000 | 0.001074 | 0.000001 | 0.000000 | -0.003287 |
| UVXY20May22P39.00 | PUT | 39.00 | $26.55 | $20.30 / 2 | $22.00 / 2 | 0 | 12 | 394.066617% | -1.000000 | 0.001047 | 0.000001 | 0.000000 | -0.003205 |
| UVXY20May22P38.00 | PUT | 38.00 | $19.55 | $19.30 / 2 | $21.00 / 2 | 0 | 70 | 383.310123% | -1.000000 | 0.001020 | 0.000001 | 0.000000 | -0.003123 |
| UVXY20May22P37.00 | PUT | 37.00 | $18.25 | $18.35 / 2 | $20.00 / 2 | 0 | 1 | 396.169086% | -1.000000 | 0.000993 | 0.000001 | 0.000000 | -0.003041 |
| UVXY20May22P36.00 | PUT | 36.00 | $17.85 | $17.30 / 2 | $19.00 / 2 | 0 | 9 | 360.713727% | -1.000000 | 0.000966 | 0.000001 | 0.000000 | -0.002959 |
| UVXY20May22P35.00 | PUT | 35.00 | $18.69 | $16.35 / 2 | $18.00 / 2 | 0 | 87 | 371.843568% | -1.000000 | 0.000940 | 0.000001 | 0.000000 | -0.002876 |
| UVXY20May22P34.00 | PUT | 34.00 | $19.50 | $15.30 / 11 | $17.05 / 8 | 0 | 17 | 359.007261% | -1.000000 | 0.000913 | 0.000001 | 0.000000 | -0.002794 |
| UVXY20May22P33.00 | PUT | 33.00 | $14.30 | $14.30 / 11 | $16.05 / 8 | 0 | 29 | 345.674592% | -0.999999 | 0.000885 | 0.000001 | 0.000000 | -0.002712 |
| UVXY20May22P32.00 | PUT | 32.00 | $17.46 | $13.35 / 2 | $15.00 / 10 | 0 | 321 | 331.806980% | -0.999998 | 0.000856 | 0.000004 | 0.000000 | -0.002630 |
| UVXY20May22P31.00 | PUT | 31.00 | $12.55 | $12.40 / 2 | $14.00 / 2 | 0 | 27 | 334.098609% | -0.999994 | 0.000822 | 0.000012 | 0.000000 | -0.002548 |
| UVXY20May22P27.00 | PUT | 27.00 | $10.49 | $8.55 / 10 | $10.00 / 10 | 0 | 192 | 301.131712% | -0.999446 | 0.000003 | 0.000883 | 0.000032 | -0.002218 |
| UVXY20May22P10.50 | PUT | 10.50 | $0.02 | | $0.01 / 186 | 0 | 2,123 | 251.001300% | -0.000006 | -0.000010 | 0.000013 | 0.000000 | 0.000000 |
| UVXY20May22C9.50 | CALL | 9.50 | $4.90 | $7.50 / 9 | $9.25 / 11 | 0 | 54 | 522.549312% | 1.000000 | -0.000255 | 0.000001 | 0.000000 | 0.000781 |
| UVXY20May22P9.50 | PUT | 9.50 | $0.01 | | $0.01 / 221 | 0 | 814 | 293.693270% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C8.50 | CALL | 8.50 | $8.15 | $8.50 / 9 | $10.25 / 11 | 0 | 0 | 571.970989% | 1.000000 | -0.000228 | 0.000001 | 0.000000 | 0.000699 |
| UVXY20May22P8.50 | PUT | 8.50 | $0.01 | | $0.01 / 221 | 0 | 117 | 340.936560% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C7.50 | CALL | 7.50 | $6.85 | $9.50 / 9 | $11.25 / 11 | 0 | 1 | 657.091185% | 1.000000 | -0.000201 | 0.000001 | 0.000000 | 0.000616 |
| UVXY20May22P7.50 | PUT | 7.50 | $0.01 | | $0.01 / 221 | 0 | 721 | 394.005031% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P7.00 | PUT | 7.00 | $0.01 | | $0.01 / 221 | 0 | 311 | 423.259041% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C6.00 | CALL | 6.00 | $9.49 | $11.00 / 9 | $12.75 / 11 | 0 | 2 | 830.562451% | 1.000000 | -0.000161 | 0.000001 | 0.000000 | 0.000493 |
| UVXY20May22P6.00 | PUT | 6.00 | $0.01 | | $0.01 / 221 | 0 | 1,049 | 488.740744% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C5.00 | CALL | 5.00 | $11.80 | $10.50 / 10 | $14.75 / 7 | 0 | 9 | 1189.696771% | 1.000000 | -0.000134 | 0.000001 | 0.000000 | 0.000411 |
| UVXY20May22P5.00 | PUT | 5.00 | $0.01 | | $0.01 / 331 | 0 | 205 | 566.576435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22C4.00 | CALL | 4.00 | $12.25 | $11.50 / 10 | $15.95 / 8 | 0 | 1 | 1395.472802% | 1.000000 | -0.000107 | 0.000001 | 0.000000 | 0.000329 |
| UVXY20May22P4.00 | PUT | 4.00 | | | $0.01 / 384 | 0 | 0 | 662.695108% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| UVXY20May22P3.00 | PUT | 3.00 | $0.01 | | $0.01 / 555 | 0 | 1 | 788.472509% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |