Cboe US - Delayed Quote USD

ProShares Short VIX Short-Term Futures ETF (SVXY)

55.13 +0.92 (+1.70%)
At close: April 26 at 4:00 PM EDT
55.10 -0.03 (-0.05%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY250117C00012500 4/15/2024 4:05 AM 12.5 21.85 - - 0.00 0.00% - - 0.00%
SVXY250117C00021000 4/15/2024 4:05 AM 21 29.60 - - 0.00 0.00% - - 0.00%
SVXY250117C00025000 4/22/2024 6:32 PM 25 29.39 28.60 33.50 0.00 0.00% 20 20 69.87%
SVXY250117C00029500 4/15/2024 4:05 AM 29.5 18.25 - - 0.00 0.00% - - 0.00%
SVXY250117C00030000 4/17/2024 4:30 PM 30 23.46 24.00 28.90 0.00 0.00% 35 26 62.28%
SVXY250117C00030500 4/15/2024 4:05 AM 30.5 8.25 - - 0.00 0.00% - - 0.00%
SVXY250117C00034000 4/15/2024 4:05 AM 34 7.35 - - 0.00 0.00% - - 0.00%
SVXY250117C00035000 4/15/2024 4:05 AM 35 21.10 - - 0.00 0.00% - - 0.00%
SVXY250117C00036000 3/19/2024 3:30 PM 36 21.00 16.20 21.00 0.00 0.00% - 74 53.35%
SVXY250117C00036500 4/15/2024 4:05 AM 36.5 19.80 - - 0.00 0.00% - - 0.00%
SVXY250117C00037000 4/15/2024 4:05 AM 37 17.25 - - 0.00 0.00% - - 0.00%
SVXY250117C00037500 4/15/2024 4:05 AM 37.5 10.75 - - 0.00 0.00% - - 0.00%
SVXY250117C00038500 4/15/2024 4:05 AM 38.5 18.33 - - 0.00 0.00% - - 0.00%
SVXY250117C00040000 4/19/2024 2:35 PM 40 15.29 15.50 20.40 0.00 0.00% 1 276 52.03%
SVXY250117C00040500 4/15/2024 4:05 AM 40.5 12.59 - - 0.00 0.00% - - 0.00%
SVXY250117C00041500 4/15/2024 4:05 AM 41.5 7.05 - - 0.00 0.00% - - 0.00%
SVXY250117C00042000 4/15/2024 2:34 PM 42 15.10 14.00 18.80 0.00 0.00% 2 32 50.48%
SVXY250117C00042500 4/15/2024 4:05 AM 42.5 12.64 - - 0.00 0.00% - - 0.00%
SVXY250117C00044000 4/15/2024 7:31 PM 44 12.85 12.50 17.30 0.00 0.00% - 8 65.43%
SVXY250117C00045000 4/22/2024 4:17 PM 45 12.00 11.50 16.40 0.00 0.00% 3 112 63.07%
SVXY250117C00046000 4/15/2024 4:05 AM 46 9.40 - - 0.00 0.00% - - 0.00%
SVXY250117C00046500 4/15/2024 4:05 AM 46.5 8.75 - - 0.00 0.00% - - 0.00%
SVXY250117C00047000 4/15/2024 7:15 PM 47 10.16 10.10 15.00 0.00 0.00% - 20 60.91%
SVXY250117C00047500 4/26/2024 1:41 PM 47.5 12.26 10.00 14.90 1.41 13.00% 38 102 61.89%
SVXY250117C00048500 4/15/2024 7:15 PM 48.5 9.25 9.10 14.00 0.00 0.00% - 20 59.46%
SVXY250117C00049000 4/15/2024 4:05 AM 49 9.61 - - 0.00 0.00% - - 0.00%
SVXY250117C00050000 4/26/2024 1:41 PM 50 10.80 8.20 13.00 0.80 8.00% 39 982 57.87%
SVXY250117C00052500 4/17/2024 7:02 PM 52.5 7.40 6.60 11.50 0.00 0.00% 1 1,000 55.91%
SVXY250117C00055000 4/25/2024 6:57 PM 55 7.30 5.00 9.00 0.00 0.00% 2 247 48.06%
SVXY250117C00057500 4/17/2024 4:43 PM 57.5 4.70 4.20 9.00 0.00 0.00% 4 27 53.43%
SVXY250117C00059000 7/17/2023 4:27 PM 59 36.50 29.00 34.00 0.00 0.00% 20 134 191.53%
SVXY250117C00060000 4/26/2024 1:52 PM 60 5.30 3.00 7.90 0.30 6.00% 1 47 52.32%
SVXY250117C00061000 1/24/2023 5:47 PM 61 16.50 13.50 18.50 0.00 0.00% 1 0 98.05%
SVXY250117C00062500 4/16/2024 2:35 PM 62.5 5.00 2.00 6.90 0.00 0.00% 2 103 51.29%
SVXY250117C00065000 4/15/2024 4:05 AM 65 3.00 - - 0.00 0.00% - - 0.00%
SVXY250117C00067500 4/17/2024 4:32 PM 67.5 1.02 0.40 5.00 0.00 0.00% 35 21 48.43%
SVXY250117C00068000 4/25/2023 3:20 PM 68 14.70 13.00 18.00 0.00 0.00% 2 2 105.71%
SVXY250117C00070000 2/26/2024 2:41 PM 70 42.20 44.00 49.00 0.00 0.00% 2 15 347.07%
SVXY250117C00072000 3/19/2024 3:30 PM 72 42.00 0.00 0.00 0.00 0.00% 5 37 6.25%
SVXY250117C00073000 3/12/2024 1:46 PM 73 39.60 0.00 0.00 0.00 0.00% 1 2 6.25%
SVXY250117C00074000 12/12/2023 7:01 PM 74 34.50 34.50 39.50 0.00 0.00% 3 101 250.78%
SVXY250117C00075000 10/3/2023 1:35 PM 75 21.50 20.50 25.50 0.00 0.00% 1 30 156.47%
SVXY250117C00077000 2/22/2024 2:34 PM 77 36.65 37.00 42.00 0.00 0.00% 1 3 275.02%
SVXY250117C00080000 3/20/2024 5:56 PM 80 0.83 0.00 2.00 0.00 0.00% 16 8 43.41%
SVXY250117C00081000 12/5/2023 3:23 PM 81 25.18 26.00 31.00 0.00 0.00% 14 0 196.09%
SVXY250117C00082500 4/23/2024 5:04 PM 82.5 0.61 0.00 4.10 0.00 0.00% 24 26 59.69%
SVXY250117C00083000 10/25/2023 5:44 PM 83 14.10 22.00 27.00 0.00 0.00% - 0 173.30%
SVXY250117C00085000 2/14/2024 5:52 PM 85 25.28 27.50 32.50 0.00 0.00% 20 312 209.36%
SVXY250117C00090000 3/27/2024 3:59 PM 90 30.47 0.00 0.00 0.00 0.00% 10 56 12.50%
SVXY250117C00092000 12/1/2023 5:10 PM 92 18.80 20.00 24.50 0.00 0.00% 1 0 167.98%
SVXY250117C00093000 12/4/2023 2:41 PM 93 17.50 17.50 22.50 0.00 0.00% 1 1 156.15%
SVXY250117C00095000 4/8/2024 7:04 PM 95 24.30 0.00 0.00 0.00 0.00% 1 37 12.50%
SVXY250117C00098000 2/5/2024 3:35 PM 98 19.22 19.00 24.00 0.00 0.00% 1 3 168.37%
SVXY250117C00100000 4/4/2024 6:59 PM 100 20.00 0.00 0.00 0.00 0.00% 1 461 12.50%
SVXY250117C00105000 4/4/2024 7:54 PM 105 16.57 0.00 0.00 0.00 0.00% 12 435 12.50%
SVXY250117C00110000 4/8/2024 3:29 PM 110 14.50 0.00 0.00 0.00 0.00% 1 113 12.50%
SVXY250117C00115000 4/5/2024 1:41 PM 115 11.55 0.00 0.00 0.00 0.00% 2 14 12.50%
SVXY250117C00120000 11/6/2023 7:25 PM 120 5.00 4.90 9.30 0.00 0.00% 20 20 103.97%
SVXY250117C00125000 4/4/2024 6:38 PM 125 8.40 0.00 0.00 0.00 0.00% 50 50 25.00%
SVXY250117C00130000 2/14/2024 6:49 PM 130 6.00 3.50 8.50 0.00 0.00% 2 102 102.49%
SVXY250117C00135000 4/4/2024 5:43 PM 135 5.25 0.00 0.00 0.00 0.00% 15 15 25.00%
SVXY250117C00140000 3/5/2024 3:01 PM 140 6.50 2.35 6.60 0.00 0.00% 4 135 97.11%
SVXY250117C00150000 3/5/2024 3:00 PM 150 4.50 0.50 4.40 0.00 0.00% 8 91 85.45%
SVXY250117C00160000 3/20/2024 5:56 PM 160 1.65 0.00 0.00 0.00 0.00% 1 4 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SVXY250117P00007500 4/15/2024 4:05 AM 7.5 0.23 - - 0.00 0.00% - - 0.00%
SVXY250117P00010000 4/26/2024 3:53 PM 10 0.20 0.00 0.25 0.01 5.26% 3 78 96.48%
SVXY250117P00012500 3/20/2024 1:30 PM 12.5 0.02 0.00 0.00 0.00 0.00% - 10 50.00%
SVXY250117P00015000 11/16/2023 8:37 PM 15 0.46 0.00 5.00 0.00 0.00% 4 1 147.95%
SVXY250117P00017500 4/15/2024 4:05 AM 17.5 0.88 - - 0.00 0.00% - - 0.00%
SVXY250117P00020000 2/7/2024 8:57 PM 20 0.15 0.05 0.20 0.00 0.00% 1 36 58.50%
SVXY250117P00021000 4/15/2024 4:05 AM 21 1.70 - - 0.00 0.00% - - 0.00%
SVXY250117P00023500 4/15/2024 4:05 AM 23.5 1.25 - - 0.00 0.00% - - 0.00%
SVXY250117P00025000 4/22/2024 6:32 PM 25 0.96 0.00 3.20 0.00 0.00% 20 212 81.93%
SVXY250117P00026000 4/15/2024 4:05 AM 26 0.88 - - 0.00 0.00% - - 0.00%
SVXY250117P00027500 4/15/2024 4:05 AM 27.5 2.00 - - 0.00 0.00% - - 0.00%
SVXY250117P00028000 4/15/2024 4:05 AM 28 5.35 - - 0.00 0.00% - - 0.00%
SVXY250117P00028500 4/15/2024 4:05 AM 28.5 5.55 - - 0.00 0.00% - - 0.00%
SVXY250117P00029500 4/15/2024 4:05 AM 29.5 2.50 - - 0.00 0.00% - - 0.00%
SVXY250117P00030000 4/17/2024 4:32 PM 30 0.98 0.25 3.00 0.00 0.00% 35 780 66.55%
SVXY250117P00030500 4/15/2024 4:05 AM 30.5 2.80 - - 0.00 0.00% - - 0.00%
SVXY250117P00031000 4/15/2024 4:05 AM 31 1.55 - - 0.00 0.00% - - 0.00%
SVXY250117P00031500 4/15/2024 4:05 AM 31.5 1.19 - - 0.00 0.00% - - 0.00%
SVXY250117P00032000 4/15/2024 4:05 AM 32 4.95 - - 0.00 0.00% - - 0.00%
SVXY250117P00032500 4/15/2024 4:05 AM 32.5 2.48 - - 0.00 0.00% - - 0.00%
SVXY250117P00033000 4/15/2024 4:05 AM 33 2.78 - - 0.00 0.00% - - 0.00%
SVXY250117P00033500 4/15/2024 4:05 AM 33.5 7.30 - - 0.00 0.00% - - 0.00%
SVXY250117P00034000 4/15/2024 4:05 AM 34 6.99 - - 0.00 0.00% - - 0.00%
SVXY250117P00035000 4/26/2024 7:03 PM 35 1.40 0.00 3.70 0.20 16.67% 1 5 55.71%
SVXY250117P00037500 4/15/2024 4:05 AM 37.5 1.68 - - 0.00 0.00% - - 0.00%
SVXY250117P00039500 4/26/2024 6:57 PM 39.5 1.28 0.00 4.80 -2.15 -62.68% 4 - 69.24%
SVXY250117P00040000 4/26/2024 6:57 PM 40 2.04 0.00 4.20 -0.08 -3.77% 6 234 63.11%
SVXY250117P00040500 4/15/2024 4:05 AM 40.5 3.55 - - 0.00 0.00% - - 0.00%
SVXY250117P00041500 4/15/2024 4:05 AM 41.5 7.90 - - 0.00 0.00% - - 0.00%
SVXY250117P00042000 4/18/2023 4:55 PM 42 3.40 1.40 2.60 0.00 0.00% - 2 45.26%
SVXY250117P00042500 4/24/2024 2:26 PM 42.5 2.15 0.00 4.50 0.00 0.00% 2 1,831 58.24%
SVXY250117P00043000 4/18/2024 7:54 PM 43 2.80 0.00 4.80 0.00 0.00% 1 4 58.96%
SVXY250117P00044000 4/15/2024 4:05 AM 44 7.15 - - 0.00 0.00% - - 0.00%
SVXY250117P00045000 4/26/2024 7:03 PM 45 2.81 0.50 5.00 -0.79 -21.94% 2 44 54.69%
SVXY250117P00045500 4/22/2024 6:42 PM 45.5 1.25 0.50 5.20 0.00 0.00% 22 247 54.61%
SVXY250117P00046000 4/15/2024 4:05 AM 46 6.50 - - 0.00 0.00% - - 0.00%
SVXY250117P00047000 9/26/2023 7:07 PM 47 2.50 1.60 2.90 0.00 0.00% - 1 35.51%
SVXY250117P00047500 4/12/2024 7:39 PM 47.5 5.10 1.00 5.90 0.00 0.00% 30 470 53.41%
SVXY250117P00048500 4/2/2024 2:48 PM 48.5 3.75 1.50 6.30 0.00 0.00% - 4 52.98%
SVXY250117P00049000 3/28/2024 8:04 PM 49 4.10 1.50 6.30 0.18 4.59% 1 4 51.54%
SVXY250117P00049500 4/26/2024 6:57 PM 49.5 3.79 1.60 6.50 -0.34 -8.23% 4 4 51.28%
SVXY250117P00050000 4/26/2024 6:57 PM 50 4.72 2.40 7.00 0.57 13.73% 6 152 52.77%
SVXY250117P00052000 12/13/2023 4:25 PM 52 1.75 0.00 5.00 0.00 0.00% - 4 35.55%
SVXY250117P00052500 4/12/2024 7:37 PM 52.5 6.80 2.70 7.50 0.00 0.00% 1 131 48.21%
SVXY250117P00055000 4/26/2024 6:59 PM 55 6.14 4.10 8.50 -0.58 -8.63% 1 30 46.06%
SVXY250117P00056000 1/11/2023 3:30 PM 56 10.70 7.00 12.00 0.00 0.00% - 10 61.93%
SVXY250117P00057000 1/11/2023 3:49 PM 57 11.10 7.50 12.50 0.00 0.00% - 10 61.27%
SVXY250117P00057500 4/4/2024 6:57 PM 57.5 8.01 5.10 10.00 0.00 0.00% - 8 46.09%
SVXY250117P00059000 10/13/2023 6:57 PM 59 5.00 2.70 4.10 0.00 0.00% 1 135 7.17%
SVXY250117P00060000 4/4/2024 5:43 PM 60 9.50 6.60 10.30 0.00 0.00% 15 390 39.15%
SVXY250117P00061000 8/29/2023 7:32 PM 61 5.60 2.50 7.50 0.00 0.00% 10 10 19.72%
SVXY250117P00062000 12/13/2023 4:25 PM 62 3.10 0.00 5.00 0.00 0.00% 4 4 0.00%
SVXY250117P00063000 1/31/2024 5:11 PM 63 2.37 0.00 2.50 0.00 0.00% 1 2 0.00%
SVXY250117P00064000 5/23/2023 5:38 PM 64 9.90 5.50 10.50 0.00 0.00% 1 6 23.93%
SVXY250117P00065000 11/3/2023 5:14 PM 65 4.96 2.65 4.50 0.00 0.00% 40 13 0.00%
SVXY250117P00066000 9/14/2023 4:14 PM 66 5.55 6.10 8.50 0.00 0.00% 80 66 0.00%
SVXY250117P00067000 1/30/2023 4:32 PM 67 14.60 11.00 16.00 0.00 0.00% - 1 42.90%
SVXY250117P00067500 4/15/2024 4:05 AM 67.5 16.32 - - 0.00 0.00% - - 0.00%
SVXY250117P00068000 4/11/2023 3:30 PM 68 13.97 12.70 14.20 0.00 0.00% 1 10 26.67%
SVXY250117P00070000 4/17/2024 4:30 PM 70 18.74 13.10 18.00 0.00 0.00% 21 7 40.83%
SVXY250117P00075000 2/22/2024 3:38 PM 75 3.35 0.50 5.00 0.00 0.00% 1 31 0.00%
SVXY250117P00079000 11/27/2023 3:48 PM 79 6.85 3.50 8.40 0.00 0.00% 50 32 0.00%
SVXY250117P00080000 3/21/2024 2:13 PM 80 3.90 25.90 29.90 0.00 0.00% 1 0 50.64%
SVXY250117P00081000 11/27/2023 5:58 PM 81 7.10 4.00 9.00 0.00 0.00% 9 1 0.00%
SVXY250117P00083000 7/31/2023 1:37 PM 83 15.80 10.00 15.00 0.00 0.00% 1 0 0.00%
SVXY250117P00085000 2/14/2024 5:52 PM 85 4.32 3.00 8.00 0.00 0.00% 20 94 0.00%
SVXY250117P00086000 12/11/2023 9:10 PM 86 7.72 4.50 9.50 0.00 0.00% 1 2 0.00%
SVXY250117P00088000 9/22/2023 1:38 PM 88 14.30 15.00 20.00 0.00 0.00% 1 1 0.00%
SVXY250117P00090000 3/15/2024 3:32 PM 90 7.20 0.00 0.00 0.00 0.00% 1 22 0.00%
SVXY250117P00091000 4/8/2024 2:09 PM 91 6.40 0.00 0.00 0.00 0.00% 1 33 0.00%
SVXY250117P00092000 11/15/2023 8:58 PM 92 13.00 7.50 12.50 0.00 0.00% - 1 0.00%
SVXY250117P00094000 3/7/2024 5:52 PM 94 7.52 5.20 10.00 0.00 0.00% 54 60 0.00%
SVXY250117P00095000 3/20/2024 6:01 PM 95 7.50 0.00 0.00 0.00 0.00% 10 240 0.00%
SVXY250117P00097000 4/2/2024 2:48 PM 97 7.50 0.00 0.00 0.00 0.00% - 2 0.00%
SVXY250117P00098000 3/28/2024 8:04 PM 98 7.83 0.00 0.00 0.00 0.00% 1 2 0.00%
SVXY250117P00099000 3/28/2024 8:02 PM 99 8.25 0.00 0.00 0.00 0.00% 2 2 0.00%
SVXY250117P00100000 3/28/2024 7:59 PM 100 8.30 0.00 0.00 0.00 0.00% 12 76 0.00%
SVXY250117P00105000 4/8/2024 3:32 PM 105 10.40 0.00 0.00 0.00 0.00% 1 65 0.00%
SVXY250117P00110000 4/3/2024 5:37 PM 110 11.80 0.00 0.00 0.00 0.00% 1 5 0.00%
SVXY250117P00115000 4/4/2024 6:57 PM 115 16.01 0.00 0.00 0.00 0.00% 1 4 0.00%
SVXY250117P00120000 2/16/2024 6:48 PM 120 19.00 16.50 21.50 0.00 0.00% 6 5 0.00%
SVXY250117P00135000 1/8/2024 8:30 PM 135 32.63 27.00 32.00 0.00 0.00% - 1 0.00%
SVXY250117P00140000 4/4/2024 5:43 PM 140 31.50 0.00 0.00 0.00 0.00% 15 16 0.00%

Related Tickers