Detailed UVXY options chain for 2026-09-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for UVXY.
This page focuses on a single options expiration date for UVXY – 2026-09-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for UVXY into 2026-09-18.
This UVXY 2026-09-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on UVXY expiring on 2026-09-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UVXY 260918C00050000 | 50.00 | 1.08 | 0.89 | 1.13 | 8 | 1884 | 139.84% | |
| UVXY 260918C00045000 | 45.00 | 1.2 | 1 | 1.7 | 1 | 1783 | 139.06% | |
| UVXY 260918C00100000 | 100.00 | 0.6 | 0.33 | 0.81 | 2 | 1469 | 190.63% | |
| UVXY 260918C00036000 | 36.00 | 3.7 | 1.27 | 3.5 | 1 | 1266 | 138.28% | |
| UVXY 260918C00035000 | 35.00 | 1.91 | 1.21 | 2.42 | 6 | 1246 | 118.26% | |
| UVXY 260918C00040000 | 40.00 | 1.51 | 1.29 | 1.72 | 60 | 1001 | 128.42% | |
| UVXY 260918C00030000 | 30.00 | 2.48 | 2.3 | 3.05 | 18 | 691 | 115.53% | |
| UVXY 260918C00025000 | 25.00 | 3.44 | 3.25 | 3.95 | 1 | 688 | 101.61% | |
| UVXY 260918C00115000 | 115.00 | 0.48 | 0.09 | 0.55 | 2 | 447 | 184.38% | |
| UVXY 260918C00024000 | 24.00 | 3.8 | 3.7 | 4.35 | 14 | 373 | 102.54% | |
| UVXY 260918C00054000 | 54.00 | 1.33 | 0.01 | 1.45 | 5 | 359 | 136.91% | |
| UVXY 260918C00049000 | 49.00 | 1.49 | 0.01 | 1.35 | 5 | 358 | 123.63% | |
| UVXY 260918C00041000 | 41.00 | 1.5 | 0.65 | 1.92 | 1 | 353 | 124.71% | |
| UVXY 260918C00039000 | 39.00 | 1.51 | 0.22 | 3.4 | 1 | 340 | 134.08% | |
| UVXY 260918C00070000 | 70.00 | 1.05 | 0.5 | 1.04 | 1 | 319 | 166.70% | |
| UVXY 260918C00052000 | 52.00 | 1.3 | 0 | 1.54 | 5 | 239 | 134.47% | |
| UVXY 260918C00060000 | 60.00 | 1 | 0.3 | 1.02 | 15 | 238 | 145.02% | |
| UVXY 260918C00031000 | 31.00 | 2.29 | 1.88 | 2.61 | 35 | 226 | 110.25% | |
| UVXY 260918C00047000 | 47.00 | 2.38 | 0.55 | 3.4 | 1 | 215 | 164.50% | |
| UVXY 260918C00065000 | 65.00 | 0.65 | 0.01 | 2.88 | 1 | 206 | 186.52% | |
| UVXY 260918C00055000 | 55.00 | 0.9 | 0.74 | 1.05 | 4 | 204 | 146.19% | |
| UVXY 260918C00095000 | 95.00 | 0.61 | 0 | 2.25 | 20 | 201 | 214.16% | |
| UVXY 260918C00080000 | 80.00 | 0.65 | 0.5 | 2.79 | 10 | 159 | 216.70% | |
| UVXY 260918C00046000 | 46.00 | 0.96 | 0.85 | 1.43 | 10 | 157 | 134.57% | |
| UVXY 260918C00042000 | 42.00 | 1.31 | 1.15 | 1.58 | 1 | 154 | 130.57% | |
| UVXY 260918C00026000 | 26.00 | 3.27 | 2.54 | 3.6 | 3 | 151 | 97.22% | |
| UVXY 260918C00032000 | 32.00 | 2.1 | 0.8 | 3.25 | 1 | 146 | 109.81% | |
| UVXY 260918C00023000 | 23.00 | 4.47 | 2.68 | 5.1 | 22 | 146 | 88.09% | YES |
| UVXY 260918C00051000 | 51.00 | 2.09 | 0.01 | 1.72 | 3 | 133 | 136.33% | |
| UVXY 260918C00048000 | 48.00 | 4.32 | 0 | 3.35 | 5 | 128 | 157.96% | |
| UVXY 260918C00053000 | 53.00 | 1.26 | 0.01 | 3.2 | 5 | 114 | 168.07% | |
| UVXY 260918C00037000 | 37.00 | 1.57 | 1.47 | 2.2 | 6 | 108 | 127.15% | |
| UVXY 260918C00038000 | 38.00 | 1.51 | 1.43 | 2.05 | 1 | 107 | 128.27% | |
| UVXY 260918C00018000 | 18.00 | 7.5 | 5.15 | 7.95 | 5 | 89 | 77.64% | YES |
| UVXY 260918C00090000 | 90.00 | 1 | 0 | 2.79 | 2 | 64 | 219.82% | |
| UVXY 260918C00075000 | 75.00 | 0.01 | 0.01 | 2.79 | 1 | 61 | 200.73% | |
| UVXY 260918C00105000 | 105.00 | 0.65 | 0 | 2.68 | 1 | 57 | 233.20% | |
| UVXY 260918C00020000 | 20.00 | 5.4 | 4.85 | 6.1 | 3 | 53 | 87.50% | YES |
| UVXY 260918C00029000 | 29.00 | 2.68 | 1.22 | 4.05 | 1 | 49 | 108.30% | |
| UVXY 260918C00028000 | 28.00 | 2.55 | 2.5 | 3.05 | 10 | 44 | 105.13% | |
| UVXY 260918C00110000 | 110.00 | 0.48 | 0 | 2.65 | 1 | 39 | 237.21% | |
| UVXY 260918C00043000 | 43.00 | 3.5 | 0.87 | 2.57 | 1 | 36 | 144.92% | |
| UVXY 260918C00056000 | 56.00 | 1.22 | 0.01 | 3.15 | 60 | 35 | 173.93% | |
| UVXY 260918C00058000 | 58.00 | 2.2 | 0.01 | 3.1 | 1 | 31 | 177.25% | |
| UVXY 260918C00022000 | 22.00 | 4.31 | 3.05 | 5.55 | 1 | 26 | 86.04% | YES |
| UVXY 260918C00057000 | 57.00 | 1.19 | 0 | 3.15 | 60 | 23 | 175.88% | |
| UVXY 260918C00012000 | 12.00 | 5.9 | 0 | 0 | 2 | 22 | 0.00% | YES |
| UVXY 260918C00085000 | 85.00 | 0.9 | 0 | 2.74 | 33 | 21 | 212.89% | |
| UVXY 260918C00017000 | 17.00 | 7.7 | 5.85 | 8.65 | 0 | 20 | 73.63% | YES |
| UVXY 260918C00059000 | 59.00 | 1.55 | 0 | 1.92 | 10 | 20 | 156.84% | |
| UVXY 260918C00027000 | 27.00 | 3.04 | 2.5 | 3.3 | 1 | 20 | 100.98% | |
| UVXY 260918C00073000 | 73.00 | 0.73 | 0 | 2.9 | 1 | 19 | 199.66% | |
| UVXY 260918C00007000 | 7.00 | 5.82 | 0 | 0 | 21 | 15 | 0.00% | YES |
| UVXY 260918C00033000 | 33.00 | 2.05 | 1.35 | 3.25 | 1 | 12 | 122.22% | |
| UVXY 260918C00063000 | 63.00 | 2.01 | 0 | 3 | 1 | 9 | 184.96% | |
| UVXY 260918C00015000 | 15.00 | 8.76 | 7.5 | 10.25 | 13 | 9 | 61.33% | YES |
| UVXY 260918C00008000 | 8.00 | 5.7 | 0 | 0 | 1 | 7 | 0.00% | YES |
| UVXY 260918C00044000 | 44.00 | 2.98 | 0.15 | 3.4 | 2 | 7 | 149.71% | |
| UVXY 260918C00034000 | 34.00 | 3.67 | 0.59 | 3.6 | 3 | 7 | 121.48% | |
| UVXY 260918C00014000 | 14.00 | 5.59 | 0 | 0 | 2 | 6 | 0.00% | YES |
| UVXY 260918C00021000 | 21.00 | 5.25 | 4 | 5.95 | 1 | 6 | 89.94% | YES |
| UVXY 260918C00066000 | 66.00 | 1.97 | 0 | 2.98 | 4 | 6 | 189.89% | |
| UVXY 260918C00019000 | 19.00 | 6.2 | 5.3 | 7.25 | 1 | 4 | 93.02% | YES |
| UVXY 260918C00069000 | 69.00 | 0.78 | 0 | 2.84 | 1 | 1 | 192.33% | |
| UVXY 260918C00061000 | 61.00 | 2.14 | 0 | 2.89 | 4 | 1 | 179.30% | |
| UVXY 260918C00016000 | 16.00 | 8.4 | 6.65 | 9.35 | 0 | 1 | 66.60% | YES |
| UVXY 260918C00068000 | 68.00 | 3.6 | 0 | 2.94 | 1 | 1 | 192.53% | |
| UVXY 260918C00013000 | 13.00 | 10.41 | 8.65 | 12.85 | 10 | 1 | 202.64% | YES |
| UVXY 260918C00062000 | 62.00 | 2.7 | 0 | 3.05 | 1 | 1 | 183.98% | |
| UVXY 260918C00001000 | 1.00 | 9.85 | 0 | 0 | 0 | 1 | 0.00% | YES |
| UVXY 260918C00071000 | 71.00 | 7.99 | 13 | 17.15 | 0 | 1 | 570.36% | |
| UVXY 260918C00010000 | 10.00 | 17.42 | 11.7 | 15.9 | 11 | 0 | 50.00% | YES |
| UVXY 260918C00011000 | 11.00 | 42.14 | 0 | 0 | 1 | 0 | 0.00% | YES |
| UVXY 260918C00074000 | 74.00 | 3 | 0 | 0 | 1 | 0 | 50.00% | |
| UVXY 260918C00072000 | 72.00 | 3 | 0 | 0 | 4 | 0 | 50.00% | |
| UVXY 260918C00064000 | 64.00 | 2.86 | 0 | 0 | 2 | 0 | 50.00% | |
| UVXY 260918C00003000 | 3.00 | 23.25 | 18.7 | 22.9 | 1 | 0 | 50.00% | YES |
The table below lists all put options on UVXY expiring on 2026-09-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| UVXY 260918P00020000 | 20.00 | 1.52 | 1.31 | 1.85 | 33 | 1711 | 84.62% | |
| UVXY 260918P00025000 | 25.00 | 4.85 | 4.45 | 5.1 | 20 | 1447 | 100.98% | YES |
| UVXY 260918P00035000 | 35.00 | 12.8 | 11.7 | 14.4 | 2 | 987 | 119.24% | YES |
| UVXY 260918P00030000 | 30.00 | 8.64 | 7.5 | 10.05 | 12 | 920 | 113.04% | YES |
| UVXY 260918P00037000 | 37.00 | 14.5 | 13.5 | 15.25 | 9 | 415 | 107.13% | YES |
| UVXY 260918P00100000 | 100.00 | 76.38 | 75.1 | 77.9 | 2 | 403 | 170.51% | YES |
| UVXY 260918P00034000 | 34.00 | 10.6 | 10.8 | 13.5 | 10 | 351 | 117.53% | YES |
| UVXY 260918P00044000 | 44.00 | 20.87 | 19.35 | 23.45 | 4 | 331 | 131.06% | YES |
| UVXY 260918P00018000 | 18.00 | 0.72 | 0.01 | 2.61 | 200 | 263 | 99.12% | |
| UVXY 260918P00050000 | 50.00 | 27.23 | 26.1 | 28.3 | 10 | 263 | 139.45% | YES |
| UVXY 260918P00055000 | 55.00 | 30.79 | 30.35 | 33.65 | 100 | 249 | 142.14% | YES |
| UVXY 260918P00041000 | 41.00 | 18.17 | 17.2 | 20.65 | 19 | 214 | 138.57% | YES |
| UVXY 260918P00045000 | 45.00 | 22.2 | 20.3 | 24.4 | 1 | 204 | 132.18% | YES |
| UVXY 260918P00046000 | 46.00 | 20.7 | 21.25 | 24.2 | 1 | 202 | 108.98% | YES |
| UVXY 260918P00056000 | 56.00 | 31.72 | 30.9 | 34.8 | 1 | 186 | 137.11% | YES |
| UVXY 260918P00026000 | 26.00 | 5.3 | 4.65 | 6.2 | 1 | 168 | 101.07% | YES |
| UVXY 260918P00054000 | 54.00 | 23.47 | 21.5 | 25.95 | 1 | 160 | 0.00% | YES |
| UVXY 260918P00047000 | 47.00 | 21.25 | 22.5 | 26.05 | 3 | 151 | 134.86% | YES |
| UVXY 260918P00028000 | 28.00 | 7.07 | 6.3 | 7.35 | 5 | 146 | 101.37% | YES |
| UVXY 260918P00016000 | 16.00 | 0.56 | 0.3 | 0.83 | 1 | 133 | 89.65% | |
| UVXY 260918P00036000 | 36.00 | 14.52 | 12.7 | 14.85 | 12 | 125 | 115.58% | YES |
| UVXY 260918P00040000 | 40.00 | 18.15 | 16.3 | 18.65 | 13 | 112 | 121.09% | YES |
| UVXY 260918P00065000 | 65.00 | 42 | 39.9 | 43.95 | 5 | 107 | 156.74% | YES |
| UVXY 260918P00048000 | 48.00 | 23.45 | 23.5 | 27.05 | 7 | 105 | 137.40% | YES |
| UVXY 260918P00095000 | 95.00 | 71 | 69.5 | 73.65 | 2 | 100 | 172.36% | YES |
| UVXY 260918P00032000 | 32.00 | 10.66 | 8.8 | 11.95 | 2 | 98 | 113.82% | YES |
| UVXY 260918P00043000 | 43.00 | 20.06 | 18.7 | 22.25 | 1 | 93 | 130.66% | YES |
| UVXY 260918P00042000 | 42.00 | 19.85 | 18 | 19.7 | 8 | 92 | 104.20% | YES |
| UVXY 260918P00029000 | 29.00 | 7.88 | 6.55 | 9.2 | 12 | 88 | 109.33% | YES |
| UVXY 260918P00022000 | 22.00 | 2.59 | 1.91 | 3.85 | 24 | 87 | 96.24% | |
| UVXY 260918P00038000 | 38.00 | 15.8 | 14.4 | 16.3 | 1 | 78 | 109.96% | YES |
| UVXY 260918P00027000 | 27.00 | 6.1 | 5.4 | 6.65 | 14 | 77 | 99.12% | YES |
| UVXY 260918P00024000 | 24.00 | 3.8 | 3.7 | 4.95 | 2 | 75 | 105.08% | YES |
| UVXY 260918P00023000 | 23.00 | 3.25 | 2.57 | 4.2 | 1 | 73 | 95.70% | |
| UVXY 260918P00049000 | 49.00 | 22.72 | 24.9 | 27.6 | 1 | 71 | 138.97% | YES |
| UVXY 260918P00031000 | 31.00 | 9.7 | 8.15 | 10.9 | 12 | 66 | 112.35% | YES |
| UVXY 260918P00010000 | 10.00 | 0.04 | 0 | 0.05 | 23 | 57 | 90.63% | |
| UVXY 260918P00033000 | 33.00 | 11.57 | 9.4 | 12.65 | 36 | 54 | 109.38% | YES |
| UVXY 260918P00013000 | 13.00 | 6.57 | 0 | 0 | 3 | 43 | 25.00% | |
| UVXY 260918P00060000 | 60.00 | 36.9 | 36.3 | 37.3 | 1 | 39 | 141.99% | YES |
| UVXY 260918P00080000 | 80.00 | 56.58 | 54.7 | 58.65 | 18 | 38 | 163.48% | YES |
| UVXY 260918P00009000 | 9.00 | 0.02 | 0 | 0.04 | 20 | 31 | 98.44% | |
| UVXY 260918P00069000 | 69.00 | 45.5 | 44 | 47.8 | 6 | 28 | 161.72% | YES |
| UVXY 260918P00021000 | 21.00 | 2.43 | 1.93 | 2.53 | 1 | 27 | 91.50% | |
| UVXY 260918P00011000 | 11.00 | 4.86 | 0 | 0 | 1 | 26 | 50.00% | |
| UVXY 260918P00012000 | 12.00 | 6.16 | 0 | 0 | 20 | 25 | 50.00% | |
| UVXY 260918P00008000 | 8.00 | 0.02 | 0 | 0.03 | 1 | 22 | 106.25% | |
| UVXY 260918P00039000 | 39.00 | 16.41 | 14.7 | 18.75 | 1 | 18 | 125.54% | YES |
| UVXY 260918P00051000 | 51.00 | 20.92 | 22.9 | 27.35 | 1 | 15 | 94.14% | YES |
| UVXY 260918P00057000 | 57.00 | 32.69 | 32.2 | 35.75 | 1 | 14 | 145.02% | YES |
| UVXY 260918P00017000 | 17.00 | 9.65 | 0 | 0 | 1 | 12 | 25.00% | |
| UVXY 260918P00015000 | 15.00 | 0.36 | 0 | 0.88 | 6 | 12 | 92.87% | |
| UVXY 260918P00063000 | 63.00 | 36.98 | 37.8 | 41.95 | 18 | 8 | 150.98% | YES |
| UVXY 260918P00070000 | 70.00 | 43.7 | 44.65 | 48.85 | 8 | 7 | 155.08% | YES |
| UVXY 260918P00004000 | 4.00 | 0.03 | 0 | 0.04 | 4 | 6 | 176.56% | |
| UVXY 260918P00066000 | 66.00 | 41.23 | 41.25 | 44.9 | 1 | 5 | 165.43% | YES |
| UVXY 260918P00085000 | 85.00 | 54 | 59.5 | 63.7 | 0 | 4 | 164.06% | YES |
| UVXY 260918P00090000 | 90.00 | 64.55 | 64.6 | 68.55 | 1 | 3 | 167.38% | YES |
| UVXY 260918P00115000 | 115.00 | 89 | 90.05 | 92.85 | 10 | 2 | 177.73% | YES |
| UVXY 260918P00003000 | 3.00 | 0.04 | 0 | 0.31 | 0 | 2 | 283.59% | |
| UVXY 260918P00006000 | 6.00 | 0.02 | 0 | 0.03 | 1 | 1 | 131.25% | |
| UVXY 260918P00073000 | 73.00 | 44.75 | 36 | 40.65 | 0 | 1 | 0.00% | YES |
| UVXY 260918P00007000 | 7.00 | 0.02 | 0 | 0.03 | 1 | 1 | 117.19% | |
| UVXY 260918P00105000 | 105.00 | 69.95 | 69.25 | 73.35 | 1 | 1 | 0.00% | YES |
| UVXY 260918P00061000 | 61.00 | 35.5 | 0 | 0 | 100 | 0 | 0.00% | YES |
| UVXY 260918P00072000 | 72.00 | 42.99 | 0 | 0 | 1 | 0 | 0.00% | YES |
| UVXY 260918P00074000 | 74.00 | 45.65 | 37 | 41.5 | 0 | 0 | 0.00% | YES |
| UVXY 260918P00062000 | 62.00 | 26.2 | 0 | 0 | 3 | 0 | 0.00% | YES |
| UVXY 260918P00059000 | 59.00 | 25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| UVXY 260918P00067000 | 67.00 | 42.33 | 41.7 | 45.9 | 1 | 0 | 153.42% | YES |
| UVXY 260918P00075000 | 75.00 | 47.65 | 0 | 0 | 3 | 0 | 0.00% | YES |
| UVXY 260918P00052000 | 52.00 | 27.05 | 0 | 0 | 100 | 0 | 0.00% | YES |
| UVXY 260918P00005000 | 5.00 | 0.04 | 0 | 0 | 1 | 0 | 50.00% | |
| UVXY 260918P00058000 | 58.00 | 32.8 | 0 | 0 | 100 | 0 | 0.00% | YES |
| UVXY 260918P00053000 | 53.00 | 28.17 | 0 | 0 | 100 | 0 | 0.00% | YES |
| UVXY 260918P00014000 | 14.00 | 0.85 | 0 | 0 | 4 | 0 | 25.00% |
This page displays the full UVXY options chain for contracts expiring on 2026-09-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in UVXY.
The ITM column highlights whether a contract is currently in-the-money for UVXY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for UVXY between now and 2026-09-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in UVXY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The UVXY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-18 approaches.
