UVXY Option Chain

End of day data from December 3, 2021 for UVXY options expiring on December 3, 2021.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
|USD |UVXY: $23.33 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
UVXY3Dec21C25.00CALL25.00$0.01$0.02 / 1815,9125,89477.173697%0.148476-0.1683520.1592740.0028350.000092
UVXY3Dec21P24.00PUT24.00$0.55$0.62 / 8$0.70 / 3611,22334347.478958%-0.650405-0.2691330.2546480.004532-0.000443
UVXY3Dec21C24.00CALL24.00$0.03$0.03 / 5$0.10 / 310,8641,47153.996407%0.349595-0.2691660.2546480.0045320.000215
UVXY3Dec21C22.00CALL22.00$1.34$0.30 / 36$2.06 / 369,8697,582124.169845%0.844486-0.1736320.1642490.0029230.000500
UVXY3Dec21C23.00CALL23.00$0.40$0.20 / 36$0.80 / 109,4082,97854.519242%0.617191-0.2774330.2624620.0046710.000374
UVXY3Dec21P23.00PUT23.00$0.01$0.01 / 508,66511622.609293%-0.382809-0.2774010.2624620.004671-0.000256
UVXY3Dec21C20.00CALL20.00$3.34$2.89 / 36$4.10 / 367,8827,731225.432884%0.994552-0.0113730.0107340.0001910.000544
UVXY3Dec21P22.00PUT22.00$0.01$0.01 / 3927,72585063.726279%-0.155514-0.1736020.1642490.002923-0.000103
UVXY3Dec21C21.00CALL21.00$2.41$1.66 / 36$3.10 / 367,7175,017166.101682%0.960905-0.0615170.0581760.0010350.000550
UVXY3Dec21C26.00CALL26.00$0.02$0.04 / 367,5301,530127.979670%0.047084-0.0714600.0676070.0012030.000029
UVXY3Dec21C30.00CALL30.00$0.02$0.01 / 127,1774,578205.644120%0.000035-0.0001070.0001020.0000020.000000
UVXY3Dec21P20.00PUT20.00$0.01$0.01 / 1436,6624,604141.418605%-0.005448-0.0113450.0107340.000191-0.000004
UVXY3Dec21P22.50PUT22.50$0.01$0.01 / 14,71626443.776267%-0.257324-0.2345360.2219020.003949-0.000171
UVXY3Dec21P21.00PUT21.00$0.01$0.01 / 394,4251,439102.571559%-0.039095-0.0614890.0581760.001035-0.000026
UVXY3Dec21P25.00PUT25.00$1.79$1.02 / 36$2.41 / 363,378217115.742461%-0.851524-0.1683180.1592740.002835-0.000593
UVXY3Dec21C41.00CALL41.00$0.01$0.01 / 53,1545,979413.750518%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P21.50PUT21.50$0.01$0.01 / 7093,06549683.223112%-0.083359-0.1114760.1054710.001877-0.000055
UVXY3Dec21C22.50CALL22.50$0.80$0.43 / 36$1.81 / 362,979972119.391233%0.742676-0.2345660.2219020.0039490.000445
UVXY3Dec21C27.00CALL27.00$0.02$0.01 / 20$0.04 / 362,8761,597148.929934%0.011279-0.0215180.0203580.0003620.000007
UVXY3Dec21C28.00CALL28.00$0.02$0.02 / 132,513940172.669097%0.002080-0.0047760.0045190.0000800.000001
UVXY3Dec21C17.00CALL17.00$6.50$5.10 / 37$7.15 / 372,4244,590391.799222%1.000000-0.0000240.0000010.0000000.000466
UVXY3Dec21C34.00CALL34.00$0.01$0.01 / 132,3433,066291.697676%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C21.50CALL21.50$2.20$1.14 / 36$2.93 / 362,2361,258158.094579%0.916641-0.1115060.1054710.0018770.000534
UVXY3Dec21P20.50PUT20.50$0.01$0.01 / 252,099980121.936505%-0.015822-0.0288210.0272680.000485-0.000010
UVXY3Dec21C19.00CALL19.00$4.50$3.55 / 36$5.55 / 361,9453,170311.445320%0.999626-0.0010140.0009350.0000170.000520
UVXY3Dec21P18.00PUT18.00$0.01$0.01 / 7681,7009,777221.959656%-0.000011-0.0000360.0000340.0000010.000000
UVXY3Dec21P26.00PUT26.00$2.65$1.71 / 36$3.55 / 361,633142106.388354%-0.952916-0.0714250.0676070.001203-0.000683
UVXY3Dec21C18.00CALL18.00$5.63$4.60 / 37$6.75 / 371,5705,015435.367324%0.999989-0.0000610.0000340.0000010.000493
UVXY3Dec21C20.50CALL20.50$3.05$2.01 / 36$4.35 / 371,4971,791270.777406%0.984178-0.0288490.0272680.0004850.000551
UVXY3Dec21C29.00CALL29.00$0.01$0.03 / 21,4831,271213.444387%0.000302-0.0008080.0007650.0000140.000000
UVXY3Dec21P19.00PUT19.00$0.01$0.01 / 811,3705,696181.055143%-0.000374-0.0009880.0009350.0000170.000000
UVXY3Dec21C40.00CALL40.00$0.02$0.05 / 491,0671,561488.001043%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C32.00CALL32.00$0.03$0.02 / 6998478274.268303%0.000001-0.0000010.0000010.0000000.000000
UVXY3Dec21C31.00CALL31.00$0.01$0.01 / 129311,286228.634583%0.000003-0.0000110.0000110.0000000.000000
UVXY3Dec21C38.00CALL38.00$0.01$0.01 / 15850319364.994006%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P19.50PUT19.50$0.01$0.01 / 717451,829161.104286%-0.001572-0.0037030.0035030.000062-0.000001
UVXY3Dec21C35.00CALL35.00$0.01$0.01 / 12729280311.047879%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C37.00CALL37.00$0.03$0.80 / 21709133787.680183%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P18.50PUT18.50$0.01$0.01 / 4076053,762201.321801%-0.000072-0.0002120.0002010.0000040.000000
UVXY3Dec21C19.50CALL19.50$3.05$3.10 / 36$4.60 / 365711,885236.207756%0.998428-0.0037300.0035030.0000620.000533
UVXY3Dec21C17.50CALL17.50$6.00$5.40 / 36$6.70 / 365262,101403.050044%0.999999-0.0000290.0000050.0000000.000479
UVXY3Dec21C15.00CALL15.00$10.24$7.65 / 36$10.50 / 375041,051851.727501%1.000000-0.0000210.0000010.0000000.000411
UVXY3Dec21C16.00CALL16.00$7.30$6.60 / 36$8.00 / 364652,004561.091149%1.000000-0.0000220.0000010.0000000.000438
UVXY3Dec21C18.50CALL18.50$5.35$4.10 / 36$6.35 / 373601,516422.355759%0.999928-0.0002380.0002010.0000040.000507
UVXY3Dec21P17.00PUT17.00$0.01$0.01 / 3413295,104264.532636%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C33.00CALL33.00$0.01$0.01 / 5327616271.563889%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P27.00PUT27.00$3.20$2.48 / 36$5.75 / 3731263332.250785%-0.988721-0.0214810.0203580.000362-0.000733
UVXY3Dec21P17.50PUT17.50$0.01$0.01 / 162963,072243.014445%-0.000001-0.0000050.0000050.0000000.000000
UVXY3Dec21P15.50PUT15.50$0.01$0.01 / 202942,065332.335683%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P30.00PUT30.00$5.74$5.40 / 36$7.30 / 36278199341.409676%-0.999965-0.0000660.0001020.000002-0.000822
UVXY3Dec21C36.00CALL36.00$0.01$0.02 / 25264629358.695567%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P14.00PUT14.00$0.01$0.01 / 832053,440406.120318%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C14.00CALL14.00$10.50$8.60 / 36$11.50 / 37190540937.567528%1.000000-0.0000190.0000010.0000000.000384
UVXY3Dec21P16.00PUT16.00$0.01$0.01 / 1051739,009309.144129%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C16.50CALL16.50$7.05$6.15 / 36$7.80 / 361491,112408.180302%1.000000-0.0000230.0000010.0000000.000452
UVXY3Dec21C14.50CALL14.50$9.10$8.10 / 36$11.10 / 37149464910.851623%1.000000-0.0000200.0000010.0000000.000397
UVXY3Dec21P16.50PUT16.50$0.01$0.01 / 1011393,676286.559818%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C39.00CALL39.00$0.03$0.01 / 12129616381.768805%0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P14.50PUT14.50$0.01$0.01 / 1111112,147380.765472%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C15.50CALL15.50$7.75$7.30 / 36$9.85 / 371071,275805.101489%1.000000-0.0000210.0000010.0000000.000425
UVXY3Dec21P31.00PUT31.00$7.80$7.15 / 36$8.20 / 361006299.186062%-0.9999970.0000310.0000110.000000-0.000849
UVXY3Dec21P15.00PUT15.00$0.01$0.01 / 139825,724356.191586%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P29.00PUT29.00$2.98$3.45 / 37$6.30 / 366780142.376218%-0.999698-0.0007680.0007650.000014-0.000794
UVXY3Dec21P28.00PUT28.00$2.87$2.50 / 37$5.80 / 374312295.746636%-0.997920-0.0047380.0045190.000080-0.000766
UVXY3Dec21C13.00CALL13.00$11.65$9.60 / 36$12.15 / 3737152946.836441%1.000000-0.0000180.0000010.0000000.000356
UVXY3Dec21C12.00CALL12.00$13.60$10.40 / 36$13.50 / 37291741095.622621%1.000000-0.0000160.0000010.0000000.000329
UVXY3Dec21P12.00PUT12.00$0.01$0.01 / 9620763516.827923%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C11.00CALL11.00$14.56$11.30 / 36$14.50 / 3712341179.836213%1.000000-0.0000150.0000010.0000000.000301
UVXY3Dec21P37.00PUT37.00$13.15$11.50 / 36$14.95 / 36110459.570597%-1.0000000.0000510.0000010.000000-0.001014
UVXY3Dec21C13.50CALL13.50$11.90$8.55 / 36$12.00 / 36824840.546753%1.000000-0.0000180.0000010.0000000.000370
UVXY3Dec21P40.00PUT40.00$16.35$14.50 / 36$18.00 / 3677558.978991%-1.0000000.0000550.0000010.000000-0.001096
UVXY3Dec21P36.00PUT36.00$10.50$10.50 / 36$14.15 / 3670502.573078%-1.0000000.0000490.0000010.000000-0.000986
UVXY3Dec21P32.00PUT32.00$8.25$6.60 / 36$9.95 / 36647300.288527%-1.0000000.0000430.0000010.000000-0.000877
UVXY3Dec21C5.00CALL5.00$18.92$17.15 / 36$20.50 / 36402168.741605%1.000000-0.0000070.0000010.0000000.000137
UVXY3Dec21C8.00CALL8.00$16.50$14.00 / 36$17.50 / 362801463.919242%1.000000-0.0000110.0000010.0000000.000219
UVXY3Dec21P41.00PUT41.00$16.20$15.55 / 36$19.05 / 3612496.866406%-1.0000000.0000560.0000010.000000-0.001123
UVXY3Dec21P34.00PUT34.00$10.75$9.20 / 36$12.05 / 36132291.857467%-1.0000000.0000470.0000010.000000-0.000932
UVXY3Dec21P33.00PUT33.00$6.90$7.50 / 36$10.90 / 3612383.775014%-1.0000000.0000450.0000010.000000-0.000904
UVXY3Dec21C12.50CALL12.50$13.01$9.65 / 36$13.00 / 36110967.218583%1.000000-0.0000170.0000010.0000000.000342
UVXY3Dec21C9.00CALL9.00$16.61$12.80 / 36$16.50 / 36101220.510341%1.000000-0.0000120.0000010.0000000.000247
UVXY3Dec21P39.00PUT39.00$13.50 / 36$16.95 / 3600504.597826%-1.0000000.0000530.0000010.000000-0.001068
UVXY3Dec21P38.00PUT38.00$12.50 / 36$16.00 / 3600437.652378%-1.0000000.0000520.0000010.000000-0.001041
UVXY3Dec21P35.00PUT35.00$13.49$9.60 / 36$12.95 / 3601410.797131%-1.0000000.0000480.0000010.000000-0.000959
UVXY3Dec21P13.50PUT13.50$0.01$0.01 / 8601,771432.325005%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P13.00PUT13.00$0.01$0.01 / 16801,314459.454760%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P12.50PUT12.50$0.01$0.01 / 910862487.592868%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P11.00PUT11.00$0.01$0.01 / 10201,388579.033078%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21C10.00CALL10.00$7.80$12.15 / 36$15.50 / 360121249.593619%1.000000-0.0000140.0000010.0000000.000274
UVXY3Dec21P10.00PUT10.00$0.01$0.01 / 11501,122647.077744%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P9.00PUT9.00$0.01$0.01 / 130018722.304588%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P8.00PUT8.00$0.02$0.01 / 160015806.529197%-0.0000010.0000000.0000010.0000000.000000
UVXY3Dec21P5.00PUT5.00$0.01$0.01 / 10501431145.990083%-0.0000010.0000000.0000010.0000000.000000