Cboe US - Delayed Quote USD

ProShares Short VIX Short-Term Futures ETF (SVXY)

51.48 -0.64 (-1.23%)
At close: 4:00 PM EDT
51.74 +0.26 (+0.51%)
After hours: 5:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240419C00030000 4/15/2024 4:05 AM 30 25.04 - - 0.00 0.00% - - 0.00%
SVXY240419C00037500 3/21/2024 6:18 PM 37.5 18.46 11.60 16.40 0.00 0.00% - 20 259.38%
SVXY240419C00040000 4/16/2024 4:42 PM 40 11.99 10.70 13.60 0.00 0.00% 2 40 430.08%
SVXY240419C00042500 4/4/2024 5:54 PM 42.5 13.83 7.90 10.00 0.00 0.00% - 40 410.55%
SVXY240419C00045000 4/19/2024 6:44 PM 45 6.22 5.30 8.30 -1.26 -16.84% 10 52 217.58%
SVXY240419C00046000 4/18/2024 3:06 PM 46 6.63 3.60 7.30 0.00 0.00% 2 10 391.41%
SVXY240419C00047000 4/16/2024 8:04 PM 47 5.20 2.40 6.20 0.00 0.00% 4 2 342.58%
SVXY240419C00047500 4/17/2024 5:02 PM 47.5 4.30 2.35 5.90 0.00 0.00% 1 153 119.53%
SVXY240419C00048000 4/15/2024 5:30 PM 48 4.02 2.45 5.30 0.00 0.00% 2 20 149.61%
SVXY240419C00048500 4/15/2024 7:31 PM 48.5 3.50 0.90 4.90 0.00 0.00% 2 3 306.05%
SVXY240419C00049000 4/15/2024 5:30 PM 49 3.12 1.95 4.30 0.00 0.00% 2 148 151.17%
SVXY240419C00049500 4/19/2024 5:10 PM 49.5 2.16 1.00 2.45 -0.49 -18.49% 14 20 114.84%
SVXY240419C00050000 4/19/2024 5:53 PM 50 1.91 0.60 3.10 -0.44 -18.72% 22 80 87.70%
SVXY240419C00050500 4/19/2024 7:26 PM 50.5 0.85 0.60 2.10 -1.25 -59.52% 9 21 71.48%
SVXY240419C00051000 4/19/2024 7:54 PM 51 0.45 0.10 1.65 -1.37 -75.27% 33 55 56.45%
SVXY240419C00051250 4/15/2024 3:38 PM 51.25 2.38 0.00 4.80 0.00 0.00% 1 61 212.89%
SVXY240419C00051500 4/19/2024 7:56 PM 51.5 0.09 0.00 0.75 -0.86 -90.53% 56 225 70.70%
SVXY240419C00051750 4/19/2024 4:15 PM 51.75 0.20 0.00 0.10 -0.85 -80.95% 4 28 19.34%
SVXY240419C00052000 4/19/2024 7:52 PM 52 0.01 0.00 0.05 -0.69 -98.57% 68 84 20.31%
SVXY240419C00052250 4/19/2024 5:55 PM 52.25 0.15 0.00 0.05 -0.30 -66.67% 23 52 26.17%
SVXY240419C00052500 4/19/2024 6:36 PM 52.5 0.05 0.00 0.10 -0.73 -93.59% 26 324 39.84%
SVXY240419C00052750 4/19/2024 4:18 PM 52.75 0.05 0.00 0.65 -0.60 -92.31% 47 131 74.02%
SVXY240419C00053000 4/19/2024 3:35 PM 53 0.01 0.00 0.05 -0.14 -93.33% 12 213 42.19%
SVXY240419C00053250 4/18/2024 3:35 PM 53.25 0.05 0.00 0.05 -0.30 -85.71% 3 154 46.88%
SVXY240419C00053500 4/18/2024 1:30 PM 53.5 0.25 0.00 0.75 0.00 0.00% 8 205 100.59%
SVXY240419C00053750 4/18/2024 4:26 PM 53.75 0.15 0.00 0.20 0.00 0.00% 2 64 67.58%
SVXY240419C00054000 4/19/2024 2:02 PM 54 0.02 0.00 0.05 -0.03 -60.00% 1 423 53.13%
SVXY240419C00054250 4/19/2024 1:43 PM 54.25 0.03 0.00 0.75 -0.02 -40.00% 10 494 119.92%
SVXY240419C00054500 4/18/2024 3:01 PM 54.5 0.06 0.00 0.85 0.00 0.00% 1 128 132.62%
SVXY240419C00054750 4/19/2024 5:32 PM 54.75 0.03 0.00 0.05 -0.04 -57.14% 4 69 64.84%
SVXY240419C00055000 4/19/2024 4:52 PM 55 0.04 0.00 0.05 -0.01 -20.00% 2 575 68.75%
SVXY240419C00055250 4/16/2024 1:43 PM 55.25 0.07 0.00 0.05 0.00 0.00% 10 83 72.66%
SVXY240419C00055500 4/19/2024 2:48 PM 55.5 0.03 0.00 0.05 -0.07 -70.00% 3 254 76.56%
SVXY240419C00056000 4/19/2024 7:23 PM 56 0.03 0.00 0.05 0.02 200.00% 1 288 84.38%
SVXY240419C00056500 4/19/2024 2:49 PM 56.5 0.02 0.00 0.05 -0.02 -50.00% 2 541 90.63%
SVXY240419C00057000 4/17/2024 7:15 PM 57 0.03 0.00 0.05 0.00 0.00% 1 568 98.44%
SVXY240419C00057500 4/19/2024 6:36 PM 57.5 0.01 0.00 0.05 -0.03 -75.00% 4 1,560 104.69%
SVXY240419C00058000 4/18/2024 5:24 PM 58 0.03 0.00 0.20 0.00 0.00% 10 222 144.14%
SVXY240419C00058500 4/8/2024 3:40 PM 58.5 0.09 0.00 2.35 0.00 0.00% - 56 319.92%
SVXY240419C00059000 4/3/2024 4:03 PM 59 0.10 0.00 1.25 0.00 0.00% - 6 260.55%
SVXY240419C00059500 4/11/2024 4:28 PM 59.5 0.05 0.00 4.80 0.00 0.00% - 10 477.15%
SVXY240419C00060000 4/5/2024 5:57 PM 60 0.02 0.00 0.20 0.00 0.00% - 70 175.00%
SVXY240419C00062500 3/25/2024 5:49 PM 62.5 0.03 0.00 4.80 0.00 0.00% - 6 547.46%
SVXY240419C00075000 3/21/2024 6:18 PM 75 36.92 0.00 0.00 0.00 0.00% 10 10 50.00%
SVXY240419C00080000 3/21/2024 6:35 PM 80 32.22 0.00 0.00 0.00 0.00% 5 6 50.00%
SVXY240419C00085000 4/4/2024 5:54 PM 85 27.65 0.00 0.00 0.00 0.00% 19 20 50.00%
SVXY240419C00090000 3/15/2024 6:51 PM 90 18.45 0.00 0.00 0.00 0.00% 5 15 50.00%
SVXY240419C00092000 4/4/2024 3:11 PM 92 20.30 0.00 0.00 0.00 0.00% 4 5 50.00%
SVXY240419C00094000 4/3/2024 7:26 PM 94 17.32 0.00 0.00 0.00 0.00% 1 1 50.00%
SVXY240419C00095000 3/20/2024 1:38 PM 95 16.80 0.00 0.00 0.00 0.00% 50 76 50.00%
SVXY240419C00096000 4/5/2024 6:01 PM 96 12.68 0.00 0.00 0.00 0.00% 7 9 50.00%
SVXY240419C00097000 4/2/2024 2:06 PM 97 13.58 0.00 0.00 0.00 0.00% 2 1 50.00%
SVXY240419C00098000 4/5/2024 2:36 PM 98 10.85 0.00 0.00 0.00 0.00% 10 74 50.00%
SVXY240419C00100000 4/9/2024 7:16 PM 100 9.78 0.00 0.00 0.00 0.00% 1 39 50.00%
SVXY240419C00101000 4/10/2024 5:04 PM 101 8.00 0.00 0.00 0.00 0.00% 1 2 50.00%
SVXY240419C00102000 4/5/2024 5:46 PM 102 7.70 0.00 0.00 0.00 0.00% 20 17 50.00%
SVXY240419C00102500 4/10/2024 2:00 PM 102.5 6.30 0.00 0.00 0.00 0.00% 24 30 50.00%
SVXY240419C00103000 4/10/2024 5:54 PM 103 6.01 0.00 0.00 0.00 0.00% 3 108 50.00%
SVXY240419C00103500 4/5/2024 5:04 PM 103.5 6.80 0.00 0.00 0.00 0.00% 6 9 50.00%
SVXY240419C00104000 4/10/2024 2:51 PM 104 5.80 0.00 0.00 0.00 0.00% 4 6 50.00%
SVXY240419C00104500 4/2/2024 7:18 PM 104.5 7.20 0.00 0.00 0.00 0.00% 5 9 50.00%
SVXY240419C00105000 4/2/2024 6:46 PM 105 6.80 0.00 0.00 0.00 0.00% 5 153 50.00%
SVXY240419C00105500 4/10/2024 3:33 PM 105.5 4.50 0.00 0.00 0.00 0.00% 8 16 50.00%
SVXY240419C00106000 4/5/2024 6:43 PM 106 4.00 0.00 0.00 0.00 0.00% 3 16 50.00%
SVXY240419C00106500 4/9/2024 1:48 PM 106.5 4.80 0.00 0.00 0.00 0.00% 9 30 50.00%
SVXY240419C00107000 4/10/2024 3:35 PM 107 3.50 0.00 0.00 0.00 0.00% 2 42 50.00%
SVXY240419C00107500 4/10/2024 3:41 PM 107.5 2.80 0.00 0.00 0.00 0.00% 2 26 50.00%
SVXY240419C00108000 4/10/2024 7:58 PM 108 2.90 0.00 0.00 0.00 0.00% 117 168 50.00%
SVXY240419C00108500 4/10/2024 6:09 PM 108.5 2.00 0.00 0.00 0.00 0.00% 3 207 50.00%
SVXY240419C00109000 4/10/2024 3:32 PM 109 2.05 0.00 0.00 0.00 0.00% 3 30 50.00%
SVXY240419C00109500 4/10/2024 5:01 PM 109.5 1.80 0.00 0.00 0.00 0.00% 5 24 50.00%
SVXY240419C00110000 4/10/2024 7:25 PM 110 1.55 0.00 0.00 0.00 0.00% 95 291 50.00%
SVXY240419C00110500 4/10/2024 3:54 PM 110.5 1.20 0.00 0.00 0.00 0.00% 1 15 50.00%
SVXY240419C00111000 4/10/2024 7:51 PM 111 1.00 0.00 0.00 0.00 0.00% 25 169 50.00%
SVXY240419C00112000 4/10/2024 5:37 PM 112 0.46 0.00 0.00 0.00 0.00% 50 140 50.00%
SVXY240419C00113000 4/10/2024 7:27 PM 113 0.37 0.00 0.00 0.00 0.00% 7 271 50.00%
SVXY240419C00114000 4/10/2024 2:21 PM 114 0.20 0.00 0.00 0.00 0.00% 9 301 50.00%
SVXY240419C00115000 4/10/2024 5:36 PM 115 0.10 0.00 0.00 0.00 0.00% 206 839 50.00%
SVXY240419C00116000 4/5/2024 3:55 PM 116 0.20 0.00 0.00 0.00 0.00% 29 111 50.00%
SVXY240419C00117000 4/8/2024 3:40 PM 117 0.17 0.00 0.00 0.00 0.00% 10 28 50.00%
SVXY240419C00118000 4/3/2024 4:03 PM 118 0.20 0.00 0.00 0.00 0.00% 3 3 50.00%
SVXY240419C00119000 3/21/2024 1:57 PM 119 0.40 0.00 0.00 0.00 0.00% 2 7 50.00%
SVXY240419C00120000 4/5/2024 5:57 PM 120 0.03 0.00 0.00 0.00 0.00% 1 35 50.00%
SVXY240419C00125000 3/25/2024 5:49 PM 125 0.05 0.00 0.00 0.00 0.00% 1 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240419P00030000 3/14/2024 3:35 PM 30 0.07 0.00 0.75 0.07 0.00% - 24 674.22%
SVXY240419P00032500 4/12/2024 5:31 PM 32.5 0.04 0.00 0.05 0.00 0.00% 5 7 375.00%
SVXY240419P00035000 4/12/2024 7:50 PM 35 0.09 0.00 0.35 0.00 0.00% 6 430 433.59%
SVXY240419P00037500 4/10/2024 1:51 PM 37.5 0.05 0.00 4.80 0.00 0.00% - 22 806.64%
SVXY240419P00040000 4/15/2024 6:00 PM 40 0.06 0.00 0.35 0.00 0.00% 13 56 304.69%
SVXY240419P00042500 4/12/2024 7:58 PM 42.5 0.10 0.00 1.95 0.00 0.00% 6 129 403.52%
SVXY240419P00045000 4/19/2024 6:37 PM 45 0.02 0.00 0.20 -0.03 -60.00% 4 538 162.50%
SVXY240419P00046000 4/18/2024 7:04 PM 46 0.03 0.00 0.05 0.00 0.00% 20 108 109.38%
SVXY240419P00046500 4/15/2024 3:38 PM 46.5 0.10 0.00 1.25 0.00 0.00% 2 28 226.17%
SVXY240419P00047000 4/19/2024 3:55 PM 47 0.03 0.00 0.40 -0.10 -76.92% 56 633 142.97%
SVXY240419P00047500 4/19/2024 5:50 PM 47.5 0.06 0.00 0.05 -0.04 -40.00% 800 1,188 82.03%
SVXY240419P00048000 4/18/2024 2:11 PM 48 0.01 0.00 0.05 0.00 0.00% 4 645 73.44%
SVXY240419P00048500 4/18/2024 7:23 PM 48.5 0.11 0.00 1.00 0.00 0.00% 3 91 149.22%
SVXY240419P00049000 4/19/2024 5:50 PM 49 0.09 0.00 0.15 0.04 80.00% 820 1,220 69.92%
SVXY240419P00049500 4/19/2024 1:43 PM 49.5 0.08 0.00 0.10 -0.04 -33.33% 185 229 53.13%
SVXY240419P00050000 4/19/2024 4:18 PM 50 0.05 0.00 0.05 -0.05 -50.00% 49 858 42.58%
SVXY240419P00050500 4/19/2024 5:41 PM 50.5 0.05 0.00 0.25 -0.07 -58.33% 2 105 58.20%
SVXY240419P00051000 4/19/2024 6:55 PM 51 0.15 0.00 0.10 0.00 0.00% 41 1,408 25.78%
SVXY240419P00051250 4/19/2024 5:29 PM 51.25 0.11 0.00 0.70 -0.19 -63.33% 25 54 75.59%
SVXY240419P00051500 4/19/2024 8:02 PM 51.5 0.05 0.00 0.25 -0.20 -80.00% 124 226 22.27%
SVXY240419P00051750 4/19/2024 7:57 PM 51.75 0.25 0.00 1.85 -0.23 -47.92% 207 188 72.66%
SVXY240419P00052000 4/19/2024 7:54 PM 52 0.47 0.00 0.80 -0.03 -6.00% 1,988 1,984 46.09%
SVXY240419P00052250 4/19/2024 7:58 PM 52.25 0.76 0.65 1.15 0.36 90.00% 1,121 1,138 64.45%
SVXY240419P00052500 4/19/2024 7:43 PM 52.5 1.21 0.25 1.25 0.41 51.25% 2,557 2,447 56.06%
SVXY240419P00052750 4/19/2024 7:47 PM 52.75 1.47 0.25 2.25 0.52 54.74% 4 111 140.82%
SVXY240419P00053000 4/19/2024 8:07 PM 53 1.50 1.05 2.85 0.58 63.04% 1,544 2,439 92.97%
SVXY240419P00053250 4/19/2024 7:37 PM 53.25 1.80 0.80 2.10 0.76 73.08% 1,005 1,067 88.67%
SVXY240419P00053500 4/19/2024 8:09 PM 53.5 2.00 1.00 4.80 0.70 53.85% 49 380 155.47%
SVXY240419P00053750 4/19/2024 7:39 PM 53.75 2.35 1.45 2.55 1.40 147.37% 1,620 1,727 95.31%
SVXY240419P00054000 4/19/2024 8:04 PM 54 2.50 1.40 3.40 0.50 25.00% 3,041 4,115 170.51%
SVXY240419P00054250 4/18/2024 3:13 PM 54.25 1.40 2.05 3.00 0.00 0.00% 1,600 1,677 100.00%
SVXY240419P00054500 4/19/2024 6:41 PM 54.5 3.30 2.50 4.80 1.17 54.93% 22 763 157.23%
SVXY240419P00054750 4/19/2024 6:28 PM 54.75 3.05 2.05 3.50 1.15 60.53% 464 593 111.33%
SVXY240419P00055000 4/19/2024 7:29 PM 55 3.49 2.40 4.20 0.66 23.32% 135 1,595 176.17%
SVXY240419P00055250 4/18/2024 7:24 PM 55.25 3.18 1.35 6.00 0.00 0.00% 22 22 343.75%
SVXY240419P00055500 4/19/2024 6:48 PM 55.5 4.35 2.95 6.00 0.96 28.32% 2 54 160.55%
SVXY240419P00056000 4/18/2024 3:35 PM 56 3.02 2.40 5.80 0.00 0.00% 20 475 269.14%
SVXY240419P00056500 4/19/2024 5:45 PM 56.5 5.32 4.30 5.60 2.42 83.45% 2 58 200.20%
SVXY240419P00057000 4/17/2024 6:31 PM 57 3.70 3.80 6.60 0.00 0.00% 340 49 273.05%
SVXY240419P00057500 4/17/2024 6:45 PM 57.5 3.50 4.30 7.00 0.00 0.00% 930 214 273.44%
SVXY240419P00058000 4/16/2024 2:05 PM 58 6.74 4.60 8.60 0.00 0.00% 22 0 137.50%
SVXY240419P00058500 4/17/2024 7:36 PM 58.5 4.90 5.20 9.10 0.00 0.00% 2 1 160.94%
SVXY240419P00059000 4/2/2024 7:50 PM 59 3.73 5.80 9.60 0.00 0.00% - 0 182.03%
SVXY240419P00059500 4/2/2024 1:32 PM 59.5 4.32 6.10 10.10 0.00 0.00% - 0 160.16%
SVXY240419P00060000 4/10/2024 3:40 PM 60 5.75 7.40 10.00 0.00 0.00% 12 0 198.44%
SVXY240419P00065000 2/27/2024 5:15 PM 65 0.16 0.00 0.75 0.00 0.00% - 1 0.00%
SVXY240419P00070000 4/9/2024 2:41 PM 70 0.05 0.00 0.00 0.00 0.00% 135 212 0.00%
SVXY240419P00075000 4/10/2024 1:51 PM 75 0.10 0.00 0.00 0.00 0.00% 4 11 0.00%
SVXY240419P00080000 4/8/2024 4:05 PM 80 0.40 0.00 0.00 0.00 0.00% 4 27 0.00%
SVXY240419P00085000 4/10/2024 6:33 PM 85 0.30 0.00 0.00 0.00 0.00% 10 63 0.00%
SVXY240419P00090000 4/10/2024 6:46 PM 90 0.20 0.00 0.00 0.00 0.00% 3 712 0.00%
SVXY240419P00092000 4/9/2024 2:47 PM 92 0.35 0.00 0.00 0.00 0.00% 3 60 0.00%
SVXY240419P00093000 4/10/2024 3:36 PM 93 0.22 0.00 0.00 0.00 0.00% 11 28 0.00%
SVXY240419P00094000 4/10/2024 4:29 PM 94 0.27 0.00 0.00 0.00 0.00% 330 368 0.00%
SVXY240419P00095000 4/10/2024 5:33 PM 95 0.30 0.00 0.00 0.00 0.00% 466 598 0.00%
SVXY240419P00096000 4/9/2024 6:47 PM 96 0.32 0.00 0.00 0.00 0.00% 1 323 0.00%
SVXY240419P00097000 4/10/2024 4:14 PM 97 0.32 0.00 0.00 0.00 0.00% 1 42 0.00%
SVXY240419P00098000 4/10/2024 2:18 PM 98 0.41 0.00 0.00 0.00 0.00% 503 603 0.00%
SVXY240419P00099000 4/4/2024 7:57 PM 99 1.43 0.00 0.00 0.00 0.00% 2 31 0.00%
SVXY240419P00100000 4/10/2024 6:33 PM 100 0.65 0.00 0.00 0.00 0.00% 30 478 0.00%
SVXY240419P00101000 4/5/2024 1:49 PM 101 1.44 0.00 0.00 0.00 0.00% 1 15 0.00%
SVXY240419P00102000 4/10/2024 2:46 PM 102 0.56 0.00 0.00 0.00 0.00% 101 587 0.00%
SVXY240419P00103000 4/10/2024 7:05 PM 103 1.05 0.00 0.00 0.00 0.00% 51 72 0.00%
SVXY240419P00103500 3/27/2024 4:37 PM 103.5 0.77 0.00 0.00 0.00 0.00% 10 10 0.00%
SVXY240419P00104000 4/10/2024 6:33 PM 104 1.20 0.00 0.00 0.00 0.00% 11 26 0.00%
SVXY240419P00104500 4/10/2024 7:05 PM 104.5 1.35 0.00 0.00 0.00 0.00% 9 18 0.00%
SVXY240419P00105000 4/10/2024 7:34 PM 105 1.25 0.00 0.00 0.00 0.00% 363 694 0.00%
SVXY240419P00105500 4/10/2024 6:00 PM 105.5 1.30 0.00 0.00 0.00 0.00% 1 4 0.00%
SVXY240419P00106000 4/10/2024 2:15 PM 106 1.60 0.00 0.00 0.00 0.00% 82 94 0.00%
SVXY240419P00106500 4/10/2024 1:51 PM 106.5 1.80 0.00 0.00 0.00 0.00% 1 3 0.00%
SVXY240419P00107000 4/10/2024 5:45 PM 107 2.15 0.00 0.00 0.00 0.00% 4 52 0.00%
SVXY240419P00107500 4/10/2024 1:36 PM 107.5 1.95 0.00 0.00 0.00 0.00% 1 55 0.00%
SVXY240419P00108000 4/10/2024 7:40 PM 108 1.86 0.00 0.00 0.00 0.00% 1,139 3,623 0.00%
SVXY240419P00108500 4/10/2024 5:11 PM 108.5 2.48 0.00 0.00 0.00 0.00% 6 2,552 0.00%
SVXY240419P00109000 4/10/2024 5:38 PM 109 2.60 0.00 0.00 0.00 0.00% 445 2,569 0.00%
SVXY240419P00109500 4/9/2024 4:55 PM 109.5 2.43 0.00 0.00 0.00 0.00% 7 242 0.00%
SVXY240419P00110000 4/10/2024 5:19 PM 110 2.90 0.00 0.00 0.00 0.00% 19 1,847 0.00%
SVXY240419P00110500 4/10/2024 1:45 PM 110.5 3.41 0.00 0.00 0.00 0.00% 1 12 0.00%
SVXY240419P00111000 4/10/2024 7:42 PM 111 3.10 0.00 0.00 0.00 0.00% 7 115 0.00%
SVXY240419P00112000 4/10/2024 2:58 PM 112 3.91 0.00 0.00 0.00 0.00% 1 442 0.00%
SVXY240419P00113000 4/10/2024 5:11 PM 113 5.43 0.00 0.00 0.00 0.00% 1 38 0.00%
SVXY240419P00114000 4/4/2024 7:49 PM 114 6.30 0.00 0.00 0.00 0.00% 102 100 0.00%
SVXY240419P00115000 4/4/2024 7:56 PM 115 7.62 0.00 0.00 0.00 0.00% 55 202 0.00%
SVXY240419P00116000 4/9/2024 8:03 PM 116 5.69 0.00 0.00 0.00 0.00% 100 1 0.00%
SVXY240419P00117000 3/28/2024 4:45 PM 117 4.30 0.00 0.00 0.00 0.00% 4 0 0.00%
SVXY240419P00118000 4/2/2024 7:50 PM 118 7.45 0.00 0.00 0.00 0.00% 2 0 0.00%
SVXY240419P00119000 4/2/2024 1:32 PM 119 8.64 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers