Cboe Global Markets

UVIX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

2x Long VIX Futures ETF (uvix)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
43
Ask: 
43.02
Vol: 
3,592,766
Last: 
42.7
Change: 
-0.89 (+-2.0418%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 41.500
3.1
-1.125
1.84
4.15
1
1.53
0.6143
0.0693
3
UVIX 42.000
2.9
-0.26
2.18
2.79
9
1.37
0.578
0.0693
47
UVIX 42.500
2.26
-0.915
2.08
2.57
25
1.48
0.543
0.0686
37
UVIX 43.000
2.2
-0.73
1.97
2.34
116
1.49
0.5098
0.0674
129
UVIX 43.500
2.3
-0.44
1.75
2.25
10
1.52
0.4784
0.0659
16
UVIX 44.000
1.89
-0.69
1.82
2.06
146
1.61
0.4489
0.064
110
Fri May 02 2025
Strike
UVIX 41.500
UVIX 42.000
UVIX 42.500
UVIX 43.000
UVIX 43.500
UVIX 44.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 41.500
1.76
+0.545
1.27
2.12
6
1.54
-0.3868
0.0695
4
UVIX 42.000
1.97
+0.47
1.63
2.19
37
1.54
-0.4232
0.0695
29
UVIX 42.500
2.1
+0.365
1.69
2.44
11
1.54
-0.4582
0.0689
19
UVIX 43.000
2.61
+0.62
2.27
2.74
36
1.52
-0.4916
0.0677
29
UVIX 43.500
2.91
+0.585
2.53
3.05
42
1.59
-0.523
0.0661
43
UVIX 44.000
3.2
+0.54
2.85
3.4
134
1.61
-0.5526
0.0642
72
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
5.21
-0.74
4.8
5.8
28
1.41
0.6633
0.04
94
UVIX 41.000
4.49
-0.96
4.4
4.95
9
1.35
0.6193
0.0405
20
UVIX 42.000
4.31
-0.715
2.81
4.55
10
1.42
0.5775
0.0403
21
UVIX 43.000
3.86
-0.69
3.6
4.15
13
1.45
0.5385
0.0397
6
UVIX 44.000
3.9
-0.275
2.92
3.95
20
1.37
0.5024
0.0387
53
UVIX 45.000
3.15
-0.85
2.93
4.45
31
1.63
0.4692
0.0375
35
Fri May 09 2025
Strike
UVIX 40.000
UVIX 41.000
UVIX 42.000
UVIX 43.000
UVIX 44.000
UVIX 45.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
2.35
+0.465
2.04
2.72
23
1.32
-0.338
0.0401
161
UVIX 41.000
3
+0.575
2.75
3.15
41
1.36
-0.3821
0.0406
41
UVIX 42.000
3.52
+0.56
3.35
3.75
7
1.4
-0.424
0.0404
27
UVIX 43.000
4.16
+0.61
4.05
4.4
6
1.45
-0.4631
0.0398
3
UVIX 44.000
4
-0.225
4.6
5.1
12
1.47
-0.4992
0.0388
2
UVIX 45.000
5.52
+0.645
5.35
5.95
1
1.54
-0.5325
0.0376
30
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
6.3
-0.775
6.05
6.7
10
1.37
0.6476
0.0301
99
UVIX 41.000
5.85
-0.65
5.65
6.35
9
1.41
0.6155
0.0302
5
UVIX 42.000
5.51
-0.69
5.3
5.9
11
1.43
0.5851
0.03
30
UVIX 43.000
5.1
-0.75
5.05
5.5
1
1.47
0.5565
0.0296
38
UVIX 44.000
5
-0.475
4.7
5.15
5
1.48
0.5298
0.0291
23
UVIX 45.000
4.46
-0.715
4.45
4.85
18
1.51
0.5049
0.0285
290
Fri May 16 2025
Strike
UVIX 40.000
UVIX 41.000
UVIX 42.000
UVIX 43.000
UVIX 44.000
UVIX 45.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
3.3
+0.3
3.35
3.85
14
1.37
-0.3532
0.0302
449
UVIX 41.000
3.35
+0
4
4.45
0
1.41
-0.3852
0.0302
4
UVIX 42.000
4.75
+0.55
4.8
5.15
5
1.47
-0.4158
0.0301
56
UVIX 43.000
5.35
+0.55
5.25
7.35
3
1.69
-0.4444
0.0297
30
UVIX 44.000
6.3
+0.775
5.9
7.25
4
1.6
-0.4712
0.0292
38
UVIX 45.000
6.86
+0
6.55
7.15
0
1.51
-0.4962
0.0286
147
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
20.67
+0
7.05
7.95
0
1.42
0.6461
0.0246
6
UVIX 41.000
0
+0
6.65
7.65
0
1.45
0.6204
0.0246
0
UVIX 42.000
19.76
+0
5.55
7.1
0
1.37
0.596
0.0245
2
UVIX 43.000
6.31
-0.64
6.05
6.75
2
1.49
0.5729
0.0243
2
UVIX 43.500
0
+0
5.5
7.15
0
1.52
0.5618
0.0242
0
UVIX 44.000
6.8
+0.15
4.95
6.45
1
1.42
0.551
0.024
0
Fri May 23 2025
Strike
UVIX 40.000
UVIX 41.000
UVIX 42.000
UVIX 43.000
UVIX 43.500
UVIX 44.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 40.000
4.65
+0.65
4.3
5
5
1.42
-0.3555
0.0247
187
UVIX 41.000
7.28
+0
4.9
5.5
0
1.43
-0.3813
0.0247
20
UVIX 42.000
5.53
+0
5.55
6.25
0
1.47
-0.4058
0.0246
14
UVIX 43.000
10.92
+0
6.2
6.9
0
1.49
-0.429
0.0244
14
UVIX 43.500
10.1
+0
6.55
7.25
0
1.5
-0.4402
0.0243
3
UVIX 44.000
7.25
+0
6.9
8.25
0
1.58
-0.4511
0.0242
3
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 35.000
11.8
+0
9.6
11.45
0
1.29
0.769
0.0192
3
UVIX 40.000
8.07
-0.78
6.45
8.9
4
1.28
0.6477
0.0212
33
UVIX 42.000
20.6
+0
5.35
8.05
0
1.47
0.6052
0.0212
20
UVIX 43.000
7.2
-0.575
7
7.95
1
1.52
0.5854
0.021
13
UVIX 44.000
7
-0.575
6.5
7.25
1
1.48
0.5665
0.0209
1
UVIX 45.000
6.75
-0.525
6.1
7.15
5
1.51
0.5486
0.0207
82
Fri May 30 2025
Strike
UVIX 35.000
UVIX 40.000
UVIX 42.000
UVIX 43.000
UVIX 44.000
UVIX 45.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UVIX 35.000
2.62
+0.515
2.21
3.05
7
1.28
-0.2323
0.0193
37
UVIX 40.000
5.55
+0.775
5.05
6.45
35
1.49
-0.354
0.0213
336
UVIX 42.000
6.15
+0.125
6.35
7.45
1
1.5
-0.3967
0.0212
2
UVIX 43.000
6.95
+0.125
6.8
8.3
1
1.52
-0.4166
0.0211
4
UVIX 44.000
0
+0
7.3
9.35
0
1.55
-0.4356
0.021
0
UVIX 45.000
8.77
+0
8.35
9.8
0
1.58
-0.4535
0.0208
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.