UVXY option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 130.58%±2.53skew -58.85

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	0	$4.95	$7.50	—	$13.00	—	—	—	—	—
9	11	$4.35	$4.70	—	$14.00	—	—	—	—	—
8	21	$3.60	$4.40	—	$14.50	—	—	—	—	—
9	550	$3.15	$3.70	—	$15.00	—	—	—	—	—
5	130	$2.70	$4.05	—	$15.50	—	—	—	—	—
410	729	$2.45	$2.70	—	$16.00	—	—	—	—	—
9	543	$1.90	$2.94	—	$16.50	—	—	—	—	—
1,263	1,466	$1.63	$1.93	—	$17.00	106.08%	$0.21	$0.30	896	924
20	4,850	$1.28	$1.63	—	$17.50	117.65%	$0.36	$0.59	56	138
181	1,385	$1.15	$1.30	—	$18.00	122.12%	$0.64	$0.77	476	663
295	341	$0.88	$1.07	127.02%	$18.50	—	$0.88	$1.09	224	421
1,156	626	$0.81	$0.90	139.55%	$19.00	—	$1.21	$1.36	1,396	1,410
413	471	$0.68	$0.77	146.54%	$19.50	—	$1.50	$1.80	419	281
1,702	2,205	$0.60	$0.68	156.18%	$20.00	—	$2.05	$2.15	865	1,389
356	280	$0.42	$0.55	152.54%	$20.50	—	$2.05	$2.70	50	50
1,084	721	$0.43	$0.48	164.93%	$21.00	—	$2.65	$3.15	492	381
131	221	$0.38	$0.42	171.57%	$21.50	—	$2.61	$3.65	97	85
578	1,086	$0.33	$0.41	180.89%	$22.00	—	$3.65	$3.85	2,896	2,673
1,219	316	$0.25	$0.38	184.09%	$22.50	—	$4.10	$4.55	116	216
559	1,454	$0.23	$0.31	187.44%	$23.00	—	$4.10	$5.10	136	169
—	—	—	—	—	$23.50	—	$4.45	$5.65	31	12

Forward $18.49. The 25-delta put carries -58.85 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 122.77%±3.95skew -68.58

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	909	$4.20	$6.15	—	$14.00	89.47%	$0.01	$0.06	417	2
0	1	$3.80	$6.05	—	$14.50	83.87%	$0.03	$0.06	7,797	14
45	968	$3.35	$4.40	—	$15.00	—	—	—	—	—
75	186	$2.94	$4.10	—	$15.50	92.31%	$0.14	$0.22	192	83
45	1,377	$2.45	$2.99	—	$16.00	95.18%	$0.24	$0.34	781	641
7	155	$2.30	$2.58	—	$16.50	101.06%	$0.43	$0.50	23	89
26	1,052	$2.02	$2.34	—	$17.00	107.38%	$0.61	$0.77	535	220
14	139	$1.79	$2.19	—	$17.50	113.94%	$0.89	$1.03	101	25
75	1,284	$1.69	$1.80	—	$18.00	113.06%	$1.00	$1.35	662	49
125	98	$1.40	$1.63	—	$18.50	117.11%	$1.30	$1.66	33	5
436	1,218	$1.25	$1.50	123.22%	$19.00	—	$1.65	$2.02	91	113
48	148	$1.15	$1.34	128.24%	$19.50	—	$1.87	$2.50	26	132
1,259	2,946	$1.05	$1.19	132.06%	$20.00	—	$2.46	$2.72	1,187	1,738
182	350	$0.84	$1.20	136.49%	$20.50	—	$2.65	$3.20	18	69
118	671	$0.91	$1.02	143.47%	$21.00	—	$3.30	$3.65	96	41
130	68	$0.85	$0.95	148.68%	$21.50	—	$3.50	$4.05	68	20
131	1,586	$0.77	$0.90	153.01%	$22.00	—	$4.05	$4.60	533	430
—	—	—	—	—	$22.50	—	$3.75	$4.95	—	0
67	971	$0.68	$0.85	164.94%	$23.00	—	$5.05	$5.40	89	77
—	—	—	—	—	$23.50	—	$5.10	$5.95	—	0
20	1,580	$0.56	$0.73	169.64%	$24.00	—	$5.75	$6.40	26	0

Forward $18.54. The 25-delta put carries -68.58 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 117.82%±4.87skew -50.41

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$4.80	$7.10	—	$13.50	—	—	—	—	—
0	161	$4.25	$6.65	—	$14.00	—	—	—	—	—
0	3	$3.90	$6.20	—	$14.50	—	—	—	—	—
0	46	$3.50	$5.15	—	$15.00	—	—	—	—	—
0	1,688	$2.80	$3.35	—	$16.00	—	—	—	—	—
0	27	$2.55	$3.45	—	$16.50	98.43%	$0.58	$0.81	67	2
0	50	$2.30	$2.90	—	$17.00	106.62%	$0.82	$1.16	172	9
253	35	$2.05	$3.15	—	$17.50	106.33%	$0.94	$1.45	119	4
5	230	$1.96	$2.26	—	$18.00	115.26%	$1.42	$1.72	112	10
—	—	—	—	—	$18.50	121.13%	$1.65	$2.20	30	26
119	251	$1.61	$1.86	115.87%	$19.00	—	$1.84	$2.40	216	16
255	17	$1.50	$1.70	119.73%	$19.50	—	$2.15	$2.78	40	0
6,549	223	$1.32	$1.54	120.36%	$20.00	—	$2.60	$3.15	123	11
0	163	$1.26	$2.03	143.73%	$20.50	—	$3.05	$3.50	582	0
4	616	$1.15	$1.44	131.46%	$21.00	—	$2.86	$4.40	99	34
1	49	$0.97	$1.59	139.29%	$21.50	—	$3.45	$4.35	20	7
37	297	$1.01	$1.20	136.16%	$22.00	—	$3.30	$4.80	44	23
—	—	—	—	—	$22.50	—	$3.80	$5.25	15	3
42	335	$0.90	$1.24	148.84%	$23.00	—	$5.00	$5.75	7	4
—	—	—	—	—	$23.50	—	$5.30	$6.20	—	0
—	—	—	—	—	$24.00	—	$5.45	$6.65	3	2

Forward $18.61. The 25-delta put carries -50.41 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 124.54%±6.86skew -52.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	0	$7.35	$10.60	—	$10.00	—	—	—	—	—
0	2	$4.45	$6.30	—	$14.00	—	—	—	—	—
0	4	$3.90	$5.50	—	$15.00	—	—	—	—	—
0	3	$3.65	$5.35	—	$15.50	103.93%	$0.67	$1.09	77	0
0	5	$3.40	$4.80	—	$16.00	107.37%	$0.94	$1.29	225	232
2	15	$3.15	$3.95	—	$16.50	106.24%	$1.10	$1.48	42	0
10	18	$2.94	$3.65	—	$17.00	111.59%	$1.43	$1.79	31	2
2	2	$2.72	$3.70	—	$17.50	112.02%	$1.53	$2.18	10	0
15	36	$2.60	$3.10	—	$18.00	116.58%	$1.94	$2.47	20	35
0	2	$2.41	$3.10	—	$18.50	124.17%	$2.43	$2.85	1	9
12	93	$2.21	$2.64	118.60%	$19.00	—	$2.53	$3.10	45	7
0	504	$2.06	$3.20	136.94%	$19.50	—	$2.97	$3.45	10	0
11	363	$1.95	$2.37	123.76%	$20.00	—	$3.10	$3.85	40	7
4	1	$1.82	$2.28	126.48%	$20.50	—	$3.65	$4.35	4	2
15	120	$1.81	$2.13	130.06%	$21.00	—	$4.05	$4.65	17	6
0	111	$1.60	$2.07	130.63%	$21.50	—	—	—	—	—
0	126	$1.64	$1.99	136.13%	$22.00	—	$4.85	$5.40	31	7
1	350	$1.50	$1.82	140.69%	$23.00	—	$5.40	$6.45	11	0
0	127	$1.22	$1.66	140.72%	$24.00	—	$6.30	$7.15	0	2
1	461	$1.24	$1.57	148.75%	$25.00	—	—	—	—	—
41	51	$0.88	$1.38	159.38%	$28.00	—	—	—	—	—

Forward $18.62. The 25-delta put carries -52.01 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 125.75%±7.63skew -46.39

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	50	$9.35	$12.55	—	$8.00	—	—	—	—	—
4	3	$7.00	$10.55	—	$10.00	—	—	—	—	—
2	10	$7.25	$9.60	—	$11.00	—	—	—	—	—
0	19	$6.25	$8.70	—	$12.00	—	—	—	—	—
0	115	$5.55	$7.85	—	$13.00	—	—	—	—	—
3	34	$4.85	$5.70	—	$14.00	—	—	—	—	—
25	294	$4.25	$4.55	—	$15.00	98.27%	$0.66	$0.95	2,288	75
11	123	$3.65	$4.95	—	$16.00	107.62%	$1.29	$1.38	497	41
64	1,487	$3.35	$3.50	—	$17.00	113.76%	$1.86	$1.95	1,350	114
77	1,378	$2.85	$3.35	—	$18.00	118.98%	$2.46	$2.61	407	36
122	1,174	$2.56	$2.82	119.78%	$19.00	—	$2.95	$3.30	136	23
73	5,857	$2.34	$2.55	125.07%	$20.00	—	$3.70	$4.05	1,715	108
74	935	$2.03	$2.35	128.03%	$21.00	—	$4.45	$4.85	92	15
244	323	$1.90	$2.11	132.32%	$22.00	—	$5.15	$5.65	72	2
38	740	$1.71	$1.92	135.05%	$23.00	—	$5.75	$6.55	264	0
15	1,594	$1.60	$1.79	139.65%	$24.00	—	$6.60	$7.40	90	0
108	11,028	$1.46	$1.65	142.40%	$25.00	—	$7.45	$8.25	158	30
2	281	$1.23	$1.57	143.54%	$26.00	—	$8.20	$9.15	168	3
3	619	$1.15	$1.48	147.15%	$27.00	—	$9.10	$10.05	379	0
5	307	$1.18	$1.40	153.06%	$28.00	—	$10.20	$11.00	330	0
0	404	$1.03	$1.32	154.01%	$29.00	—	$9.60	$11.95	33	0

Forward $18.56. The 25-delta put carries -46.39 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 133.11%±10.67

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$8.25	$11.60	—	$9.00	—	—	—	—	—
1	334	$7.95	$10.65	—	$10.00	—	—	—	—	—
0	11	$6.90	$9.80	—	$11.00	—	—	—	—	—
0	43	$5.75	$9.00	—	$12.00	—	—	—	—	—
0	64	$5.10	$7.80	—	$13.00	—	—	—	—	—
6	39	$4.85	$6.40	—	$14.00	—	—	—	—	—
0	200	$4.80	$7.20	—	$15.00	106.77%	$1.20	$1.85	2,370	51
81	1,732	$4.30	$6.75	—	$16.00	110.49%	$1.85	$2.25	285	5
21	1,821	$4.00	$4.70	—	$17.00	110.50%	$2.02	$3.05	500	23
6	742	$3.65	$4.45	—	$18.00	119.83%	$3.00	$3.70	201	22
261	589	$3.40	$3.90	119.96%	$19.00	—	$3.90	$4.50	156	8
211	4,344	$3.20	$3.70	125.21%	$20.00	—	$4.80	$5.00	1,177	17
38	697	$2.90	$3.40	126.10%	$21.00	—	$5.50	$5.90	1,403	35
30	483	$2.55	$3.60	133.08%	$22.00	—	$5.50	$7.00	245	8
21	3,047	$2.60	$3.15	135.27%	$23.00	—	$6.35	$7.65	366	0
11	321	$2.32	$3.70	147.33%	$24.00	—	$7.10	$8.45	248	0
25	637	$2.15	$3.00	140.69%	$25.00	—	$8.45	$9.05	569	23
10	158	$1.95	$2.82	141.21%	$26.00	—	$7.95	$10.15	78	0
42	294	$1.86	$2.96	148.21%	$27.00	—	$9.50	$11.15	58	0
—	—	—	—	—	$28.00	—	$10.25	$11.85	34	1
—	—	—	—	—	$29.00	—	$10.35	$13.60	37	0

Forward $18.71. Not enough surviving quotes on both wings to measure the skew here.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.