ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY260116C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 41.70 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 96.53% |
| SVXY260116C00017500 | 2024-03-26 3:30PM EDT | 17.50 | 39.50 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| SVXY260116C00020000 | 2024-04-15 12:05AM EDT | 20.00 | 28.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00025000 | 2024-05-22 12:09PM EDT | 25.00 | 36.44 | 34.50 | 39.50 | 0.00 | - | 1 | 27 | 58.37% |
| SVXY260116C00027500 | 2024-04-15 12:05AM EDT | 27.50 | 25.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00030000 | 2024-06-14 3:25PM EDT | 30.00 | 32.50 | 0.00 | 35.50 | +5.01 | +18.22% | 12 | 19 | 74.99% |
| SVXY260116C00031000 | 2024-04-15 12:05AM EDT | 31.00 | 24.09 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00032500 | 2024-04-15 12:05AM EDT | 32.50 | 21.15 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00035000 | 2024-05-22 12:02PM EDT | 35.00 | 29.00 | 26.50 | 31.50 | 0.00 | - | 1 | 17 | 53.43% |
| SVXY260116C00037500 | 2024-04-15 12:05AM EDT | 37.50 | 16.05 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00038500 | 2024-04-15 12:05AM EDT | 38.50 | 15.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00040000 | 2024-06-14 2:31PM EDT | 40.00 | 24.50 | 22.50 | 27.50 | +0.82 | +3.46% | 10 | 56 | 62.18% |
| SVXY260116C00040500 | 2024-04-15 12:05AM EDT | 40.50 | 12.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00042500 | 2024-05-17 11:07AM EDT | 42.50 | 23.00 | 21.00 | 26.00 | 0.00 | - | 2 | 23 | 61.46% |
| SVXY260116C00043000 | 2024-04-15 12:05AM EDT | 43.00 | 11.97 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00043500 | 2024-05-30 9:59AM EDT | 43.50 | 20.87 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 59.27% |
| SVXY260116C00044000 | 2024-04-15 12:05AM EDT | 44.00 | 12.63 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00045000 | 2024-05-24 2:40PM EDT | 45.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 5 | 83 | 58.28% |
| SVXY260116C00047500 | 2024-04-15 1:28PM EDT | 47.50 | 13.80 | 17.00 | 22.00 | 0.00 | - | 3 | 25 | 55.13% |
| SVXY260116C00048000 | 2024-04-15 12:05AM EDT | 48.00 | 11.06 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00048500 | 2024-04-15 12:05AM EDT | 48.50 | 11.75 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00049000 | 2024-04-15 12:05AM EDT | 49.00 | 11.75 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00049500 | 2024-04-15 12:05AM EDT | 49.50 | 13.73 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116C00050000 | 2024-06-04 12:23PM EDT | 50.00 | 17.91 | 16.00 | 21.00 | 0.00 | - | 2 | 140 | 55.97% |
| SVXY260116C00052500 | 2024-06-10 11:19AM EDT | 52.50 | 15.00 | 14.50 | 19.50 | 0.00 | - | 20 | 44 | 54.57% |
| SVXY260116C00055000 | 2024-06-06 3:23PM EDT | 55.00 | 16.46 | 13.50 | 18.50 | 0.00 | - | 3 | 72 | 54.85% |
| SVXY260116C00057500 | 2024-03-26 12:35PM EDT | 57.50 | 11.29 | 8.50 | 13.50 | 0.00 | - | - | 0 | 40.74% |
| SVXY260116C00060000 | 2024-06-12 2:29PM EDT | 60.00 | 15.00 | 11.00 | 16.00 | 0.00 | - | 10 | 39 | 52.97% |
| SVXY260116C00062000 | 2024-03-11 10:55AM EDT | 62.00 | 48.18 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 235.01% |
| SVXY260116C00062500 | 2024-06-05 10:23AM EDT | 62.50 | 11.76 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 52.65% |
| SVXY260116C00065000 | 2024-06-10 11:19AM EDT | 65.00 | 9.90 | 9.00 | 14.00 | 0.00 | - | 30 | 51 | 52.15% |
| SVXY260116C00067500 | 2024-06-07 12:12PM EDT | 67.50 | 10.50 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 51.48% |
| SVXY260116C00070000 | 2024-06-07 11:55AM EDT | 70.00 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 40 | 50.66% |
| SVXY260116C00072500 | 2024-05-17 11:22AM EDT | 72.50 | 8.00 | 6.00 | 11.00 | 0.00 | - | 5 | 9 | 49.70% |
| SVXY260116C00075000 | 2024-05-24 11:07AM EDT | 75.00 | 7.76 | 5.50 | 10.50 | 0.00 | - | 4 | 34 | 50.22% |
| SVXY260116C00077000 | 2023-11-21 2:30PM EDT | 77.00 | 31.00 | 30.50 | 35.50 | 0.00 | - | 1 | 0 | 132.15% |
| SVXY260116C00077500 | 2024-05-08 1:21PM EDT | 77.50 | 5.50 | 5.00 | 10.00 | 0.00 | - | 80 | 30 | 50.61% |
| SVXY260116C00080000 | 2024-05-22 12:03PM EDT | 80.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 6.25% |
| SVXY260116C00081000 | 2023-11-08 11:30AM EDT | 81.00 | 25.00 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 130.69% |
| SVXY260116C00082500 | 2024-05-22 9:55AM EDT | 82.50 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 40 | 49.35% |
| SVXY260116C00085000 | 2024-05-21 3:28PM EDT | 85.00 | 5.10 | 3.00 | 8.00 | 0.00 | - | 1 | 23 | 49.37% |
| SVXY260116C00086000 | 2023-10-12 12:32PM EDT | 86.00 | 23.93 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 105.50% |
| SVXY260116C00088000 | 2023-11-20 12:17PM EDT | 88.00 | 25.25 | 25.50 | 30.40 | 0.00 | - | 2 | 2 | 119.28% |
| SVXY260116C00090000 | 2024-05-21 2:28PM EDT | 90.00 | 4.00 | 2.00 | 7.00 | 0.00 | - | 6 | 95 | 49.07% |
| SVXY260116C00096000 | 2023-11-22 3:52PM EDT | 96.00 | 22.12 | 20.50 | 25.50 | 0.00 | - | - | 1 | 106.04% |
| SVXY260116C00097000 | 2024-02-14 1:51PM EDT | 97.00 | 23.50 | 25.50 | 30.50 | 0.00 | - | 1 | 2 | 124.41% |
| SVXY260116C00098000 | 2024-02-14 1:51PM EDT | 98.00 | 23.50 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 123.08% |
| SVXY260116C00099000 | 2024-02-08 1:44PM EDT | 99.00 | 27.45 | 23.50 | 28.50 | 0.00 | - | - | 1 | 118.15% |
| SVXY260116C00100000 | 2024-04-04 4:00PM EDT | 100.00 | 27.71 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| SVXY260116C00105000 | 2024-03-18 12:53PM EDT | 105.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SVXY260116C00110000 | 2024-04-05 12:04PM EDT | 110.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SVXY260116C00115000 | 2024-03-26 12:35PM EDT | 115.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SVXY260116C00120000 | 2024-04-05 12:04PM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SVXY260116C00125000 | 2023-11-21 2:29PM EDT | 125.00 | 10.70 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 80.73% |
| SVXY260116C00130000 | 2024-02-13 4:18PM EDT | 130.00 | 10.35 | 12.00 | 17.00 | 0.00 | - | - | 9 | 92.50% |
| SVXY260116C00140000 | 2024-03-25 3:55PM EDT | 140.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SVXY260116C00145000 | 2024-02-07 3:49PM EDT | 145.00 | 9.60 | 7.00 | 12.00 | 0.00 | - | 5 | 2 | 80.55% |
| SVXY260116C00150000 | 2024-04-05 9:55AM EDT | 150.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SVXY260116C00155000 | 2024-01-10 4:20PM EDT | 155.00 | 6.75 | 5.00 | 10.00 | 0.00 | - | 2 | 1 | 76.19% |
| SVXY260116C00160000 | 2024-04-05 3:51PM EDT | 160.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY260116P00020000 | 2024-04-15 12:05AM EDT | 20.00 | 1.21 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00022500 | 2024-04-15 12:05AM EDT | 22.50 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00025000 | 2024-04-01 12:40PM EDT | 25.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 104 | 68.23% |
| SVXY260116P00027000 | 2024-06-14 3:26PM EDT | 27.00 | 1.26 | 0.00 | - | -0.29 | -18.71% | 1 | - | 12.50% |
| SVXY260116P00030000 | 2024-04-09 12:15PM EDT | 30.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | - | 4 | 56.43% |
| SVXY260116P00032500 | 2024-04-09 12:07PM EDT | 32.50 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 8 | 51.32% |
| SVXY260116P00035000 | 2024-04-08 1:15PM EDT | 35.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 40 | 62.40% |
| SVXY260116P00036000 | 2024-05-22 12:40PM EDT | 36.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 60.17% |
| SVXY260116P00037500 | 2024-04-15 12:05AM EDT | 37.50 | 5.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00040000 | 2023-11-17 4:55PM EDT | 40.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 51.83% |
| SVXY260116P00042500 | 2024-04-15 12:05AM EDT | 42.50 | 4.50 | 2.50 | 7.50 | 0.00 | - | - | 76 | 58.96% |
| SVXY260116P00043500 | 2024-04-15 12:05AM EDT | 43.50 | 8.90 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00045000 | 2024-04-15 3:17PM EDT | 45.00 | 6.20 | 2.00 | 7.00 | 0.00 | - | 1 | 21 | 51.49% |
| SVXY260116P00047500 | 2024-05-24 11:02AM EDT | 47.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 3.13% |
| SVXY260116P00048000 | 2024-04-12 10:18AM EDT | 48.00 | 7.00 | 3.00 | 8.00 | 0.00 | - | 4 | 4 | 49.81% |
| SVXY260116P00049500 | 2024-05-31 10:00AM EDT | 49.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SVXY260116P00050000 | 2024-05-24 11:02AM EDT | 50.00 | 5.77 | 3.00 | 8.00 | 0.00 | - | 10 | 174 | 45.90% |
| SVXY260116P00050500 | 2024-04-15 12:05AM EDT | 50.50 | 9.40 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00052500 | 2024-04-24 10:26AM EDT | 52.50 | 8.55 | 4.00 | 9.00 | 0.00 | - | 2 | 190 | 44.94% |
| SVXY260116P00054000 | 2024-02-12 4:16PM EDT | 54.00 | 3.10 | 0.05 | 2.80 | 0.00 | - | 1 | 2 | 18.93% |
| SVXY260116P00055000 | 2024-05-29 10:12AM EDT | 55.00 | 8.04 | 5.00 | 10.00 | 0.00 | - | 10 | 111 | 43.76% |
| SVXY260116P00057500 | 2024-05-16 11:29AM EDT | 57.50 | 8.64 | 6.00 | 11.50 | 0.00 | - | - | 60 | 44.14% |
| SVXY260116P00060000 | 2024-06-04 10:38AM EDT | 60.00 | 10.48 | 7.50 | 12.50 | 0.00 | - | 2 | 2 | 42.51% |
| SVXY260116P00062500 | 2024-06-05 10:23AM EDT | 62.50 | 11.74 | 9.00 | 14.00 | 0.00 | - | - | 1 | 42.39% |
| SVXY260116P00065000 | 2024-04-17 9:58AM EDT | 65.00 | 16.25 | 10.00 | 15.00 | 0.00 | - | 1 | 28 | 40.38% |
| SVXY260116P00070000 | 2024-05-29 9:57AM EDT | 70.00 | 16.00 | 13.00 | 18.00 | 0.00 | - | 10 | 92 | 39.05% |
| SVXY260116P00072500 | 2024-05-29 9:57AM EDT | 72.50 | 17.50 | 14.50 | 19.50 | 0.00 | - | 10 | 92 | 38.07% |
| SVXY260116P00075000 | 2023-11-17 11:51AM EDT | 75.00 | 11.00 | 6.50 | 11.50 | 0.00 | - | 2 | 1 | 0.00% |
| SVXY260116P00080000 | 2024-03-07 12:56PM EDT | 80.00 | 7.60 | 5.50 | 10.50 | 0.00 | - | 10 | 185 | 0.00% |
| SVXY260116P00082500 | 2024-04-15 12:05AM EDT | 82.50 | 28.75 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY260116P00085000 | 2024-03-13 3:25PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| SVXY260116P00087000 | 2023-09-25 2:03PM EDT | 87.00 | 17.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY260116P00090000 | 2024-03-13 3:25PM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SVXY260116P00095000 | 2024-04-08 1:13PM EDT | 95.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SVXY260116P00100000 | 2024-04-01 12:24PM EDT | 100.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SVXY260116P00101000 | 2023-12-27 3:56PM EDT | 101.00 | 18.80 | 14.00 | 19.00 | 0.00 | - | - | 4 | 0.00% |
| SVXY260116P00105000 | 2024-04-08 1:13PM EDT | 105.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| SVXY260116P00110000 | 2024-04-01 12:24PM EDT | 110.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SVXY260116P00115000 | 2024-04-05 11:41AM EDT | 115.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| SVXY260116P00130000 | 2024-03-18 10:08AM EDT | 130.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SVXY260116P00140000 | 2024-02-16 1:18PM EDT | 140.00 | 37.15 | 35.50 | 40.50 | 0.00 | - | 21 | 41 | 0.00% |
| SVXY260116P00145000 | 2024-02-16 1:18PM EDT | 145.00 | 40.48 | 39.00 | 44.00 | 0.00 | - | 21 | 41 | 0.00% |
| SVXY260116P00165000 | 2024-03-05 1:25PM EDT | 165.00 | 57.50 | 54.50 | 59.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.