Cboe US - Delayed Quote USD

ProShares Short VIX Short-Term Futures ETF (SVXY)

53.46 +1.98 (+3.85%)
At close: April 22 at 4:00 PM EDT
53.67 +0.21 (+0.39%)
After hours: April 22 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240426C00030000 4/18/2024 4:49 PM 30 22.43 0.00 0.00 0.00 0.00% - 0 0.00%
SVXY240426C00042500 4/15/2024 4:04 AM 42.5 13.00 - - 0.00 0.00% - - 0.00%
SVXY240426C00045000 4/15/2024 1:50 PM 45 8.84 0.00 0.00 0.00 0.00% 1 0 0.00%
SVXY240426C00047000 4/16/2024 6:18 PM 47 5.40 0.00 0.00 0.00 0.00% - 0 0.00%
SVXY240426C00047500 4/19/2024 1:41 PM 47.5 5.03 0.00 0.00 0.00 0.00% 4 0 0.00%
SVXY240426C00048000 4/22/2024 5:41 PM 48 5.55 0.00 0.00 0.00 0.00% 2 0 0.00%
SVXY240426C00049000 4/22/2024 5:53 PM 49 4.80 0.00 0.00 0.00 0.00% 1 0 0.00%
SVXY240426C00050000 4/22/2024 6:11 PM 50 3.85 0.00 0.00 0.00 0.00% 19 0 0.00%
SVXY240426C00050500 4/19/2024 5:28 PM 50.5 1.92 0.00 0.00 0.00 0.00% 8 0 0.00%
SVXY240426C00051000 4/22/2024 6:36 PM 51 3.00 0.00 0.00 0.00 0.00% 3 0 0.00%
SVXY240426C00051500 4/22/2024 6:24 PM 51.5 2.50 0.00 0.00 0.00 0.00% 3 0 0.00%
SVXY240426C00052000 4/22/2024 6:44 PM 52 1.95 0.00 0.00 0.00 0.00% 33 0 0.00%
SVXY240426C00052250 4/22/2024 7:42 PM 52.25 1.55 0.00 0.00 0.00 0.00% 16 0 0.00%
SVXY240426C00052500 4/22/2024 5:26 PM 52.5 1.39 0.00 0.00 0.00 0.00% 13 0 0.00%
SVXY240426C00052750 4/22/2024 5:27 PM 52.75 1.25 0.00 0.00 0.00 0.00% 99 0 0.00%
SVXY240426C00053000 4/22/2024 7:35 PM 53 1.00 0.00 0.00 0.00 0.00% 136 0 0.00%
SVXY240426C00053250 4/22/2024 7:14 PM 53.25 1.00 0.00 0.00 0.00 0.00% 28 0 0.00%
SVXY240426C00053500 4/22/2024 7:51 PM 53.5 0.78 0.00 0.00 0.00 0.00% 72 0 0.39%
SVXY240426C00053750 4/22/2024 7:05 PM 53.75 0.65 0.00 0.00 0.00 0.00% 10 0 1.56%
SVXY240426C00054000 4/22/2024 7:52 PM 54 0.45 0.00 0.00 0.00 0.00% 160 0 3.13%
SVXY240426C00054250 4/22/2024 6:41 PM 54.25 0.40 0.00 0.00 0.00 0.00% 15 0 3.13%
SVXY240426C00054500 4/22/2024 7:16 PM 54.5 0.30 0.00 0.00 0.00 0.00% 44 0 6.25%
SVXY240426C00054750 4/22/2024 2:15 PM 54.75 0.20 0.00 0.00 0.00 0.00% 3 0 6.25%
SVXY240426C00055000 4/22/2024 7:43 PM 55 0.13 0.00 0.00 0.00 0.00% 68 0 6.25%
SVXY240426C00055250 4/22/2024 5:40 PM 55.25 0.05 0.00 0.00 0.00 0.00% 231 0 6.25%
SVXY240426C00055500 4/19/2024 2:49 PM 55.5 0.06 0.00 0.00 0.00 0.00% 4 0 12.50%
SVXY240426C00055750 4/15/2024 5:44 PM 55.75 0.16 0.00 0.00 0.00 0.00% 20 0 12.50%
SVXY240426C00056000 4/19/2024 1:47 PM 56 0.05 0.00 0.00 0.00 0.00% 5 0 12.50%
SVXY240426C00056250 3/25/2024 5:21 PM 56.25 1.91 0.00 0.00 0.00 0.00% - 0 12.50%
SVXY240426C00056500 4/15/2024 1:59 PM 56.5 0.18 0.00 0.00 0.00 0.00% 1 0 12.50%
SVXY240426C00057000 4/22/2024 5:45 PM 57 0.03 0.00 0.00 0.00 0.00% 15 0 12.50%
SVXY240426C00057500 4/15/2024 2:34 PM 57.5 0.34 0.00 0.00 0.00 0.00% 24 0 12.50%
SVXY240426C00058000 4/10/2024 6:37 PM 58 0.08 0.00 0.00 0.00 0.00% - 0 25.00%
SVXY240426C00058500 4/8/2024 3:44 PM 58.5 0.16 0.00 0.00 0.00 0.00% - 0 25.00%
SVXY240426C00059000 4/2/2024 5:55 PM 59 0.19 0.00 0.00 0.00 0.00% - 0 25.00%
SVXY240426C00059500 4/5/2024 4:46 PM 59.5 0.10 0.00 0.00 0.00 0.00% - 0 25.00%
SVXY240426C00061500 3/28/2024 1:33 PM 61.5 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
SVXY240426C00085000 3/12/2024 6:29 PM 85 26.00 0.00 0.00 0.00 0.00% 1 1 50.00%
SVXY240426C00100000 3/18/2024 2:01 PM 100 11.38 0.00 0.00 0.00 0.00% - 20 50.00%
SVXY240426C00104500 4/10/2024 2:13 PM 104.5 5.50 0.00 0.00 0.00 0.00% 2 2 50.00%
SVXY240426C00105500 4/10/2024 5:19 PM 105.5 4.90 0.00 0.00 0.00 0.00% 2 2 50.00%
SVXY240426C00106000 4/10/2024 5:23 PM 106 5.20 0.00 0.00 0.00 0.00% 5 7 50.00%
SVXY240426C00106500 4/9/2024 2:28 PM 106.5 5.10 0.00 0.00 0.00 0.00% 11 12 50.00%
SVXY240426C00107000 4/10/2024 6:10 PM 107 3.77 0.00 0.00 0.00 0.00% 1 4 50.00%
SVXY240426C00107500 4/10/2024 3:33 PM 107.5 3.80 0.00 0.00 0.00 0.00% 3 18 50.00%
SVXY240426C00108000 4/5/2024 8:00 PM 108 2.65 0.00 0.00 0.00 0.00% 2 12 50.00%
SVXY240426C00109000 3/18/2024 2:01 PM 109 4.93 0.00 0.00 0.00 0.00% - 20 50.00%
SVXY240426C00110000 4/10/2024 5:01 PM 110 2.00 0.00 0.00 0.00 0.00% 7 9 50.00%
SVXY240426C00111000 4/5/2024 8:00 PM 111 1.08 0.00 0.00 0.00 0.00% 10 19 50.00%
SVXY240426C00111500 4/3/2024 5:30 PM 111.5 3.20 0.00 0.00 0.00 0.00% 1 1 50.00%
SVXY240426C00112000 4/8/2024 2:33 PM 112 1.84 0.00 0.00 0.00 0.00% 1 4 50.00%
SVXY240426C00112500 3/25/2024 5:21 PM 112.5 3.82 0.00 0.00 0.00 0.00% 2 1 50.00%
SVXY240426C00113000 4/8/2024 3:49 PM 113 1.34 0.00 0.00 0.00 0.00% 7 118 50.00%
SVXY240426C00114000 4/10/2024 2:21 PM 114 0.53 0.00 0.00 0.00 0.00% 8 13 50.00%
SVXY240426C00115000 4/10/2024 2:16 PM 115 0.29 0.00 0.00 0.00 0.00% 13 26 50.00%
SVXY240426C00116000 4/10/2024 6:37 PM 116 0.15 0.00 0.00 0.00 0.00% 6 116 50.00%
SVXY240426C00117000 4/8/2024 3:44 PM 117 0.32 0.00 0.00 0.00 0.00% 4 8 50.00%
SVXY240426C00118000 4/2/2024 5:55 PM 118 0.37 0.00 0.00 0.00 0.00% 2 0 50.00%
SVXY240426C00119000 4/5/2024 4:46 PM 119 0.19 0.00 0.00 0.00 0.00% 4 4 50.00%
SVXY240426C00123000 3/28/2024 1:33 PM 123 0.10 0.00 0.00 0.00 0.00% 1 2 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY240426P00030000 4/11/2024 3:04 PM 30 0.45 0.00 0.00 0.00 0.00% - 0 50.00%
SVXY240426P00036000 4/19/2024 7:40 PM 36 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SVXY240426P00040000 4/15/2024 5:28 PM 40 0.11 0.00 0.00 0.00 0.00% 8 0 50.00%
SVXY240426P00042500 4/17/2024 7:35 PM 42.5 0.10 0.00 0.00 0.00 0.00% 200 0 50.00%
SVXY240426P00043000 4/17/2024 7:35 PM 43 0.14 0.00 0.00 0.00 0.00% - 0 50.00%
SVXY240426P00044000 4/19/2024 5:59 PM 44 0.13 0.00 0.00 0.00 0.00% 23 0 50.00%
SVXY240426P00045000 4/19/2024 7:52 PM 45 0.18 0.00 0.00 0.00 0.00% 110 0 50.00%
SVXY240426P00046000 4/19/2024 7:52 PM 46 0.20 0.00 0.00 0.00 0.00% 15 0 25.00%
SVXY240426P00047000 4/22/2024 5:29 PM 47 0.05 0.00 0.00 0.00 0.00% 21 0 25.00%
SVXY240426P00047500 4/22/2024 7:20 PM 47.5 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
SVXY240426P00048000 4/22/2024 7:18 PM 48 0.08 0.00 0.00 0.00 0.00% 20 0 25.00%
SVXY240426P00049000 4/22/2024 6:54 PM 49 0.09 0.00 0.00 0.00 0.00% 73 0 25.00%
SVXY240426P00049500 4/22/2024 2:26 PM 49.5 0.20 0.00 0.00 0.00 0.00% 4 0 25.00%
SVXY240426P00050000 4/22/2024 7:27 PM 50 0.15 0.00 0.00 0.00 0.00% 125 0 12.50%
SVXY240426P00050500 4/22/2024 3:23 PM 50.5 0.35 0.00 0.00 0.00 0.00% 5 0 12.50%
SVXY240426P00051000 4/22/2024 6:44 PM 51 0.22 0.00 0.00 0.00 0.00% 44 0 12.50%
SVXY240426P00051500 4/22/2024 4:24 PM 51.5 0.36 0.00 0.00 0.00 0.00% 23 0 12.50%
SVXY240426P00052000 4/22/2024 8:11 PM 52 0.21 0.00 0.00 0.00 0.00% 140 0 6.25%
SVXY240426P00052250 4/22/2024 6:14 PM 52.25 0.30 0.00 0.00 0.00 0.00% 6 0 6.25%
SVXY240426P00052500 4/22/2024 6:54 PM 52.5 0.41 0.00 0.00 0.00 0.00% 16 0 6.25%
SVXY240426P00052750 4/22/2024 6:36 PM 52.75 0.36 0.00 0.00 0.00 0.00% 36 0 3.13%
SVXY240426P00053000 4/22/2024 6:36 PM 53 0.40 0.00 0.00 0.00 0.00% 14 0 3.13%
SVXY240426P00053250 4/22/2024 5:29 PM 53.25 0.65 0.00 0.00 0.00 0.00% 18 0 1.56%
SVXY240426P00053500 4/22/2024 8:11 PM 53.5 0.53 0.00 0.00 0.00 0.00% 27 0 0.00%
SVXY240426P00053750 4/22/2024 3:28 PM 53.75 1.30 0.00 0.00 0.00 0.00% 10 0 0.00%
SVXY240426P00054000 4/22/2024 7:50 PM 54 0.95 0.00 0.00 0.00 0.00% 67 0 0.00%
SVXY240426P00054250 4/22/2024 6:35 PM 54.25 0.90 0.00 0.00 0.00 0.00% 3 0 0.00%
SVXY240426P00054500 4/19/2024 5:54 PM 54.5 2.52 0.00 0.00 0.00 0.00% 20 0 0.00%
SVXY240426P00054750 4/19/2024 8:08 PM 54.75 3.32 0.00 0.00 0.00 0.00% 22 0 0.00%
SVXY240426P00055000 4/22/2024 4:12 PM 55 2.00 0.00 0.00 0.00 0.00% 12 0 0.00%
SVXY240426P00055250 4/22/2024 1:35 PM 55.25 2.00 0.00 0.00 0.00 0.00% 2 0 0.00%
SVXY240426P00055500 4/17/2024 7:58 PM 55.5 3.18 0.00 0.00 0.00 0.00% 138 0 0.00%
SVXY240426P00055750 4/10/2024 7:14 PM 55.75 2.10 0.00 0.00 0.00 0.00% - 0 0.00%
SVXY240426P00056000 4/19/2024 4:14 PM 56 4.50 0.00 0.00 0.00 0.00% 20 0 0.00%
SVXY240426P00056250 4/19/2024 5:57 PM 56.25 5.02 0.00 0.00 0.00 0.00% 1 0 0.00%
SVXY240426P00056500 4/16/2024 1:52 PM 56.5 5.25 0.00 0.00 0.00 0.00% 10 0 0.00%
SVXY240426P00057500 4/15/2024 4:05 AM 57.5 3.20 - - 0.00 0.00% - - 0.00%
SVXY240426P00058000 4/12/2024 1:43 PM 58 4.40 0.00 0.00 0.00 0.00% 1 0 0.00%
SVXY240426P00058500 4/5/2024 3:20 PM 58.5 4.76 0.00 0.00 0.00 0.00% - 0 0.00%
SVXY240426P00060000 3/15/2024 3:00 PM 60 6.04 5.60 9.40 6.04 0.00% - 2 136.62%
SVXY240426P00080000 3/25/2024 2:00 PM 80 0.30 0.00 0.00 0.00 0.00% 30 35 0.00%
SVXY240426P00085000 4/2/2024 7:11 PM 85 0.42 0.00 0.00 0.00 0.00% - 3 0.00%
SVXY240426P00090000 4/10/2024 2:58 PM 90 0.45 0.00 0.00 0.00 0.00% 4 25 0.00%
SVXY240426P00095000 4/10/2024 4:09 PM 95 0.60 0.00 0.00 0.00 0.00% 5 35 0.00%
SVXY240426P00098000 4/10/2024 5:21 PM 98 0.85 0.00 0.00 0.00 0.00% 2 46 0.00%
SVXY240426P00099000 4/8/2024 3:44 PM 99 1.00 0.00 0.00 0.00 0.00% 4 4 0.00%
SVXY240426P00100000 4/10/2024 5:17 PM 100 1.15 0.00 0.00 0.00 0.00% 6 50 0.00%
SVXY240426P00102000 4/8/2024 2:01 PM 102 1.51 0.00 0.00 0.00 0.00% 1 4 0.00%
SVXY240426P00104000 4/9/2024 4:44 PM 104 1.50 0.00 0.00 0.00 0.00% 3 6 0.00%
SVXY240426P00105000 4/9/2024 6:49 PM 105 1.73 0.00 0.00 0.00 0.00% 2 27 0.00%
SVXY240426P00105500 4/10/2024 7:05 PM 105.5 2.33 0.00 0.00 0.00 0.00% 1 2 0.00%
SVXY240426P00106000 4/10/2024 6:00 PM 106 2.10 0.00 0.00 0.00 0.00% 5 9 0.00%
SVXY240426P00107000 4/10/2024 5:18 PM 107 2.38 0.00 0.00 0.00 0.00% 1 6 0.00%
SVXY240426P00107500 4/9/2024 3:49 PM 107.5 2.30 0.00 0.00 0.00 0.00% 9 27 0.00%
SVXY240426P00108000 4/10/2024 7:58 PM 108 2.40 0.00 0.00 0.00 0.00% 51 53 0.00%
SVXY240426P00109000 4/8/2024 4:05 PM 109 3.01 0.00 0.00 0.00 0.00% 1 8 0.00%
SVXY240426P00110000 4/2/2024 6:55 PM 110 3.28 0.00 0.00 0.00 0.00% 2 2 0.00%
SVXY240426P00112000 4/5/2024 6:52 PM 112 6.00 0.00 0.00 0.00 0.00% 12 0 0.00%
SVXY240426P00113000 4/5/2024 4:09 PM 113 5.11 0.00 0.00 0.00 0.00% 1 1 0.00%
SVXY240426P00115000 3/13/2024 3:39 PM 115 6.40 0.00 0.00 0.00 0.00% - 1 0.00%
SVXY240426P00117000 4/5/2024 3:20 PM 117 9.53 0.00 0.00 0.00 0.00% 22 2 0.00%
SVXY240426P00120000 3/15/2024 3:00 PM 120 12.07 0.00 0.00 0.00 0.00% 2 1 0.00%

Related Tickers