Detailed UVXY options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This UVXY 2026-12-18 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 2026-12-18. 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 261218C00024000 | 24.00 | 3 | 1.52 | 4.35 | 1283 | 1303 | 114.45% | |
| UVXY 261218C00020000 | 20.00 | 3.67 | 3.6 | 3.9 | 60 | 1276 | 107.13% | |
| UVXY 261218C00070000 | 70.00 | 0.73 | 0.65 | 0.9 | 179 | 970 | 156.25% | |
| UVXY 261218C00027000 | 27.00 | 2.48 | 2.14 | 2.55 | 2 | 607 | 115.04% | |
| UVXY 261218C00025000 | 25.00 | 2.8 | 2.06 | 3.75 | 101 | 561 | 119.24% | |
| UVXY 261218C00050000 | 50.00 | 1.3 | 0.8 | 1.5 | 16 | 432 | 143.60% | |
| UVXY 261218C00030000 | 30.00 | 2.18 | 1.86 | 2.2 | 8 | 428 | 119.39% | |
| UVXY 261218C00068000 | 68.00 | 1.6 | 0 | 2.83 | 10 | 371 | 178.81% | |
| UVXY 261218C00040000 | 40.00 | 1.47 | 0.55 | 2.5 | 1 | 368 | 135.35% | |
| UVXY 261218C00045000 | 45.00 | 1.5 | 0 | 3.25 | 1 | 332 | 149.61% | |
| UVXY 261218C00032000 | 32.00 | 2 | 0.54 | 2.45 | 1 | 296 | 111.72% | |
| UVXY 261218C00023000 | 23.00 | 4.65 | 2 | 4.5 | 4 | 199 | 116.21% | |
| UVXY 261218C00035000 | 35.00 | 1.77 | 1.46 | 2.59 | 2 | 192 | 136.18% | |
| UVXY 261218C00060000 | 60.00 | 0.85 | 0 | 2.14 | 5 | 167 | 156.10% | |
| UVXY 261218C00055000 | 55.00 | 4.09 | 0 | 2.1 | 1 | 159 | 148.14% | |
| UVXY 261218C00062000 | 62.00 | 2.51 | 0 | 2.89 | 152 | 153 | 172.17% | |
| UVXY 261218C00044000 | 44.00 | 3.91 | 0 | 3.3 | 183 | 148 | 148.24% | |
| UVXY 261218C00039000 | 39.00 | 2.7 | 0 | 3.5 | 186 | 133 | 139.55% | |
| UVXY 261218C00028000 | 28.00 | 3.14 | 0.74 | 3.65 | 3 | 131 | 115.63% | |
| UVXY 261218C00026000 | 26.00 | 3.7 | 2.49 | 3.65 | 3 | 128 | 128.42% | |
| UVXY 261218C00031000 | 31.00 | 2.52 | 0.63 | 4.05 | 1 | 128 | 131.30% | |
| UVXY 261218C00046000 | 46.00 | 1.93 | 0 | 3.25 | 11 | 107 | 151.66% | |
| UVXY 261218C00051000 | 51.00 | 1.58 | 0 | 3.1 | 2 | 100 | 158.69% | |
| UVXY 261218C00069000 | 69.00 | 1.58 | 0 | 2.42 | 10 | 93 | 172.71% | |
| UVXY 261218C00029000 | 29.00 | 2.63 | 1.37 | 3.75 | 10 | 82 | 129.20% | |
| UVXY 261218C00064000 | 64.00 | 2.52 | 0 | 2.85 | 80 | 80 | 174.12% | |
| UVXY 261218C00066000 | 66.00 | 2.61 | 0 | 2.84 | 80 | 80 | 176.51% | |
| UVXY 261218C00058000 | 58.00 | 1.88 | 0 | 2.94 | 50 | 51 | 167.38% | |
| UVXY 261218C00059000 | 59.00 | 1.83 | 0 | 2.93 | 50 | 50 | 168.65% | |
| UVXY 261218C00038000 | 38.00 | 1.96 | 0 | 3.55 | 25 | 48 | 137.65% | |
| UVXY 261218C00036000 | 36.00 | 2.18 | 0 | 3.65 | 1 | 47 | 133.59% | |
| UVXY 261218C00065000 | 65.00 | 1.14 | 0 | 2.85 | 14 | 44 | 175.44% | |
| UVXY 261218C00042000 | 42.00 | 2.75 | 0.36 | 3.35 | 1 | 43 | 149.85% | |
| UVXY 261218C00041000 | 41.00 | 1.66 | 0.01 | 3.3 | 14 | 31 | 141.65% | |
| UVXY 261218C00037000 | 37.00 | 3 | 0 | 3.6 | 1 | 25 | 135.64% | |
| UVXY 261218C00034000 | 34.00 | 2.14 | 0.52 | 2.62 | 10 | 19 | 120.31% | |
| UVXY 261218C00015000 | 15.00 | 5.48 | 4 | 5.55 | 25 | 10 | 74.02% | YES |
| UVXY 261218C00033000 | 33.00 | 1.79 | 0.65 | 3.85 | 1 | 7 | 135.94% | |
| UVXY 261218C00053000 | 53.00 | 1.63 | 0 | 3.05 | 0 | 5 | 161.33% | |
| UVXY 261218C00057000 | 57.00 | 1.75 | 0 | 2.95 | 5 | 5 | 166.02% | |
| UVXY 261218C00019000 | 19.00 | 3.93 | 3.65 | 4.35 | 13 | 4 | 104.64% | |
| UVXY 261218C00048000 | 48.00 | 1.77 | 0 | 3.15 | 2 | 3 | 154.00% | |
| UVXY 261218C00049000 | 49.00 | 4 | 1.6 | 5.9 | 0 | 3 | 215.19% | |
| UVXY 261218C00054000 | 54.00 | 10.1 | 4.45 | 8.5 | 0 | 1 | 291.75% | |
| UVXY 261218C00052000 | 52.00 | 5.25 | 0 | 3.45 | 0 | 1 | 165.92% | |
| UVXY 261218C00063000 | 63.00 | 5.04 | 0 | 0 | 6 | 0 | 50.00% | |
| UVXY 261218C00043000 | 43.00 | 3.66 | 0.09 | 3.45 | 1 | 0 | 149.61% | |
| UVXY 261218C00067000 | 67.00 | 1.2 | 0 | 2.84 | 0 | 0 | 177.73% | |
| UVXY 261218C00061000 | 61.00 | 6.5 | 0 | 0 | 1 | 0 | 50.00% | |
| UVXY 261218C00047000 | 47.00 | 6.64 | 0 | 0 | 1 | 0 | 50.00% |
The table below lists all put options on UVXY expiring on 2026-12-18. 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 261218P00020000 | 20.00 | 5.3 | 3.75 | 5.6 | 7 | 1381 | 91.65% | YES |
| UVXY 261218P00030000 | 30.00 | 12.66 | 12.05 | 15.55 | 1 | 1228 | 125.20% | YES |
| UVXY 261218P00035000 | 35.00 | 18.4 | 17.7 | 18.25 | 2 | 531 | 119.04% | YES |
| UVXY 261218P00039000 | 39.00 | 18.8 | 19.6 | 23.1 | 1 | 356 | 108.59% | YES |
| UVXY 261218P00028000 | 28.00 | 9.65 | 10.3 | 13.75 | 8 | 283 | 122.85% | YES |
| UVXY 261218P00023000 | 23.00 | 7 | 6.6 | 8.3 | 6 | 251 | 107.67% | YES |
| UVXY 261218P00040000 | 40.00 | 22.74 | 22.35 | 23 | 10 | 178 | 122.56% | YES |
| UVXY 261218P00025000 | 25.00 | 8.9 | 8.3 | 10.4 | 1 | 151 | 116.65% | YES |
| UVXY 261218P00031000 | 31.00 | 12.6 | 12.95 | 16.5 | 1 | 115 | 127.00% | YES |
| UVXY 261218P00024000 | 24.00 | 7.52 | 6.9 | 10.4 | 2 | 73 | 118.56% | YES |
| UVXY 261218P00045000 | 45.00 | 27.55 | 26.35 | 28 | 1 | 68 | 113.97% | YES |
| UVXY 261218P00015000 | 15.00 | 1.99 | 1.32 | 2.23 | 9 | 68 | 87.99% | |
| UVXY 261218P00060000 | 60.00 | 39.15 | 39.3 | 42.65 | 2 | 62 | 157.32% | YES |
| UVXY 261218P00026000 | 26.00 | 9.05 | 8.55 | 11.4 | 10 | 41 | 112.35% | YES |
| UVXY 261218P00027000 | 27.00 | 10.57 | 9.2 | 12.25 | 1 | 41 | 110.74% | YES |
| UVXY 261218P00033000 | 33.00 | 15.22 | 14.05 | 18.3 | 5 | 37 | 118.80% | YES |
| UVXY 261218P00034000 | 34.00 | 14.25 | 15 | 19.1 | 1 | 36 | 118.31% | YES |
| UVXY 261218P00029000 | 29.00 | 12.39 | 11.15 | 14 | 1 | 34 | 115.38% | YES |
| UVXY 261218P00032000 | 32.00 | 14.27 | 13.1 | 17.4 | 1 | 31 | 117.63% | YES |
| UVXY 261218P00037000 | 37.00 | 16.03 | 17.3 | 20.85 | 2 | 30 | 92.48% | YES |
| UVXY 261218P00036000 | 36.00 | 16.81 | 17.1 | 20.5 | 6 | 29 | 116.50% | YES |
| UVXY 261218P00041000 | 41.00 | 22.53 | 21.55 | 25.75 | 32 | 23 | 124.02% | YES |
| UVXY 261218P00010000 | 10.00 | 0.15 | 0.01 | 0.21 | 14 | 14 | 67.97% | |
| UVXY 261218P00038000 | 38.00 | 15.06 | 16.8 | 20.9 | 1 | 13 | 124.95% | YES |
| UVXY 261218P00019000 | 19.00 | 4.33 | 3.5 | 5 | 12 | 12 | 97.07% | YES |
| UVXY 261218P00043000 | 43.00 | 24.4 | 23.4 | 27.65 | 0 | 10 | 124.02% | YES |
| UVXY 261218P00044000 | 44.00 | 24 | 23.85 | 27.2 | 1 | 9 | 148.29% | YES |
| UVXY 261218P00050000 | 50.00 | 30.95 | 30.25 | 34.4 | 1 | 8 | 129.30% | YES |
| UVXY 261218P00042000 | 42.00 | 23.54 | 22.45 | 26.7 | 3 | 7 | 123.63% | YES |
| UVXY 261218P00051000 | 51.00 | 29.22 | 31.2 | 35.4 | 1 | 2 | 129.88% | YES |
| UVXY 261218P00055000 | 55.00 | 28.17 | 26.65 | 30.7 | 0 | 2 | 0.00% | YES |
| UVXY 261218P00046000 | 46.00 | 24.95 | 22.3 | 26.7 | 1 | 2 | 0.00% | YES |
| UVXY 261218P00049000 | 49.00 | 27.64 | 25.85 | 29.35 | 1 | 1 | 0.00% | YES |
| UVXY 261218P00048000 | 48.00 | 27.81 | 27.7 | 31 | 1 | 1 | 150.10% | YES |
| UVXY 261218P00059000 | 59.00 | 38.05 | 34.55 | 38.7 | 1 | 1 | 0.00% | YES |
| UVXY 261218P00047000 | 47.00 | 26.85 | 26.7 | 30.05 | 1 | 0 | 149.80% | YES |
| UVXY 261218P00061000 | 61.00 | 35.87 | 0 | 0 | 0 | 0 | 0.00% | YES |
| UVXY 261218P00070000 | 70.00 | 42.74 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full UVXY options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
