UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.89 -1.83%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:20pm)

▶ (9/25 16:00)

◀ 9/25 15:20 ▶

Option Volume

Detail

ℹ

Current (09/25) 44,150

Calls: 29,282 (66%)

Puts: 14,868 (34%)

Prior (09/24) 36,104

Calls: 24,398 (68%)

Puts: 11,706 (32%)

Current vs Prior +22.29%

Calls: +20.02% (Calls)

Puts: +27.01% (Puts)

Prior 7-Day Total 271,712

Calls: 196,797 (72%)

Puts: 74,915 (28%)

Prior 7-Day Average 38,816

Calls: 28,113 (72%)

Puts: 10,702 (28%)

Current vs Prior 7-Day Avg +13.74%

Calls: +4.16%

Puts: +38.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $4.18M

Calls: $1.15M (28%)

Puts: $3.03M (72%)

Prior (09/24) $9.52M

Calls: $1.61M (17%)

Puts: $7.91M (83%)

Current vs Prior -56.07%

Calls: -28.36%

Puts: -61.69%

Prior 7-Day Total $33.41M

Calls: $12.85M (38%)

Puts: $20.56M (62%)

Prior 7-Day Average $4.77M

Calls: $1.84M (38%)

Puts: $2.94M (62%)

Current vs Prior 7-Day Avg -12.37%

Calls: -37.34%

Puts: +3.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.51

Prior (09/24) 0.48

Current vs Prior +5.83%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +24.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 286,320

Calls: 195,067 (68%)

Puts: 91,253 (32%)

Prior (09/24) 280,310

Calls: 192,005 (68%)

Puts: 88,305 (32%)

Current vs Prior +2.14%

Prior 7-Day Total 2,008,548

Calls: 1,408,510 (70%)

Puts: 600,038 (30%)

Prior 7-Day Average 286,935

Calls: 201,215 (70%)

Puts: 85,719 (30%)

Current vs Prior 7-Day Avg -0.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.20% | 7.16%15.51% | 28.60%

Prior 4.19% | 8.66%16.98% | 28.72%

Current vs Prior -23.62% | -17.30%-8.63% | -0.43%

Prior 7-Day Avg 6.47% | 10.96%9.22% | 22.16%

Current vs 7-Day Avg -50.58% | -34.64%+68.18% | +29.02%

Prior 7-Day Eod 4.19% | 8.66%16.98% | 28.72%

Current vs 7-Day Eod -23.62% | -17.30%-8.63% | -0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.33% | 13.34%

Calls: 12.20% | 12.12%

Puts: 38.46% | 14.55%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior -22.06% | -48.91%

Prior 7-Day Avg 25.83% | 25.39%

Calls: 26.94% | 20.01%

Puts: 24.72% | 30.77%

Current vs 7-Day Avg -1.95% | -47.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($3.03M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.51. Call-heavy open interest (195,067 calls vs 91,253 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.0%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.89	3.05	$2.97	5.4%	35	0.90	192
$16.00	Oct 9	1.19	1.28	$1.23	7.3%	64	0.71	191
$16.50	Oct 9	0.95	1.04	$1.00	9.0%	25	0.60	341
$16.00	Oct 23	1.73	1.90	$1.82	9.3%	12	0.65	87
$16.00	Oct 16	1.48	1.63	$1.56	9.6%	--	0.65	949

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.30	3.45	$3.38	4.4%	2	0.81	11
$20.00	Oct 16	3.45	3.65	$3.55	5.6%	7	0.74	1.7K
$19.00	Sep 25	2.04	2.18	$2.11	6.6%	101	1.00	2.1K
$18.00	Oct 16	1.89	2.03	$1.96	7.1%	55	0.59	324
$18.50	Oct 2	1.71	1.85	$1.78	7.9%	12	0.82	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.66, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.38	0.43	$0.41	12.2%	1.5K	0.95	1.7K
$18.50	Oct 2	0.14	0.17	$0.16	18.8%	498	0.18	264
$17.00	Oct 2	0.41	0.46	$0.44	11.4%	824	0.47	1.3K
$16.50	Oct 2	0.62	0.70	$0.66	12.1%	348	0.65	792
$16.00	Oct 2	0.92	1.02	$0.97	10.3%	1.6K	0.83	2.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.60	0.70	$0.65	15.4%	818	1.00	979
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	728	0.53	338
$17.50	Oct 2	0.87	0.95	$0.91	8.8%	103	0.63	221
$16.50	Oct 16	0.84	1.01	$0.93	18.3%	325	0.42	89

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.75	3.15	$2.95	13.6%	2	1.00	43
$15.00	Sep 25	1.71	2.06	$1.89	18.5%	576	0.99	202
$14.00	Sep 25	2.50	3.45	$2.98	31.9%	--	0.98	326
$15.50	Sep 25	1.17	1.45	$1.31	21.4%	22	0.98	46
$16.00	Sep 25	0.74	0.95	$0.85	24.7%	243	0.97	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.60	0.70	$0.65	15.4%	818	1.00	979
$18.00	Sep 25	0.89	1.34	$1.12	40.2%	187	1.00	463
$18.50	Sep 25	1.43	1.86	$1.65	26.1%	79	1.00	554
$19.00	Sep 25	2.04	2.18	$2.11	6.6%	101	1.00	2.1K
$19.50	Sep 25	2.33	2.88	$2.61	21.1%	41	1.00	261

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 27.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.00	0.01	$0.01	100.0%	4.7K	0.04	4.2K
$17.00	Sep 25	0.01	0.04	$0.03	100.0%	2.4K	0.26	5.3K
$16.00	Oct 2	0.92	1.02	$0.97	10.3%	1.6K	0.83	2.0K
$16.50	Sep 25	0.38	0.43	$0.41	12.2%	1.5K	0.95	1.7K
$18.00	Sep 25	0.00	0.01	$0.01	100.0%	1.4K	0.03	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.10	0.15	$0.13	38.5%	2.8K	0.79	3.0K
$16.50	Oct 2	0.24	0.30	$0.27	22.2%	1.4K	0.35	1.7K
$17.50	Sep 25	0.60	0.70	$0.65	15.4%	818	1.00	979
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	728	0.53	338
$16.00	Oct 2	0.08	0.11	$0.10	30.0%	343	0.17	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1058.6%, max 2282.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Nov 6	1686.7%	82.3%	1948.8%	1	13
$17.00	Sep 25	Nov 6	92.0%	89.9%	2.3%	2.4K	5.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	1671.4%	70.2%	2282.2%	1	86
$17.00	Sep 25	Nov 6	91.0%	89.9%	1.2%	2.8K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 3.55, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.11	$0.39	$0.11	74%	3.55	$15.11
$19.00	$20.00	Nov 6	$0.17	$0.83	$0.17	41%	4.88	$19.17
$16.00	$16.50	Nov 6	$0.12	$0.38	$0.12	62%	3.17	$16.12
$14.00	$15.00	Oct 23	$0.66	$0.34	$0.66	83%	0.52	$14.66
$17.00	$17.50	Nov 6	$0.11	$0.39	$0.11	54%	3.55	$17.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 16	$0.29	$0.21	$0.29	71%	0.72	$19.21
$19.50	$19.00	Oct 23	$0.30	$0.20	$0.30	64%	0.67	$19.20
$15.00	$14.50	Oct 30	$0.11	$0.39	$0.11	25%	3.55	$14.89
$18.00	$17.50	Oct 23	$0.27	$0.23	$0.27	56%	0.85	$17.73
$17.00	$16.50	Sep 25	$0.12	$0.38	$0.12	78%	3.17	$16.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.08, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 23	$0.24	$0.24	$0.26	64%	0.92	$19.74
$18.00	$18.50	Oct 9	$0.19	$0.19	$0.31	65%	0.61	$18.19
$17.50	$18.00	Oct 2	$0.15	$0.15	$0.35	64%	0.43	$17.65
$17.50	$18.00	Oct 9	$0.18	$0.18	$0.32	57%	0.56	$17.68
$17.50	$18.00	Oct 16	$0.20	$0.20	$0.30	54%	0.67	$17.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Sep 25	$0.26	$0.26	$0.24	84%	1.08	$14.24
$14.50	$14.00	Oct 16	$0.26	$0.26	$0.24	81%	1.08	$14.24
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	79%	1.08	$14.24
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	68%	1.78	$15.18
$16.50	$16.00	Oct 23	$0.34	$0.34	$0.16	59%	2.12	$16.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 0.95% of stock, avg 13.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.03	$0.13	$0.16	$16.84	$17.16	0.95%
$16.50	Sep 25	$0.41	$0.01	$0.42	$16.08	$16.92	2.49%
$17.50	Sep 25	$0.01	$0.65	$0.66	$16.84	$18.16	3.91%
$16.00	Sep 25	$0.85	$0.01	$0.86	$15.14	$16.86	5.09%
$16.50	Oct 2	$0.66	$0.27	$0.93	$15.57	$17.43	5.51%
$17.00	Oct 2	$0.44	$0.55	$0.99	$16.01	$17.99	5.86%
$16.00	Oct 2	$0.97	$0.10	$1.07	$14.93	$17.07	6.34%
$18.00	Sep 25	$0.01	$1.12	$1.13	$16.87	$19.13	6.69%
$17.50	Oct 2	$0.38	$0.91	$1.29	$16.21	$18.79	7.64%
$15.50	Sep 25	$1.31	$0.01	$1.32	$14.18	$16.82	7.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.07% of stock, avg 9.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 2	$0.15	$0.03	$0.18	$15.32	$19.18
$18.50	$15.50	Oct 2	$0.16	$0.03	$0.19	$15.31	$18.69
$19.00	$16.00	Oct 2	$0.15	$0.10	$0.25	$15.75	$19.25
$18.50	$16.00	Oct 2	$0.16	$0.10	$0.26	$15.74	$18.76
$18.00	$15.50	Oct 2	$0.23	$0.03	$0.26	$15.24	$18.26
$17.00	$14.50	Sep 25	$0.03	$0.27	$0.30	$14.20	$17.30
$18.00	$16.00	Oct 2	$0.23	$0.10	$0.33	$15.67	$18.33
$18.50	$15.00	Oct 9	$0.34	$0.08	$0.42	$14.58	$18.92
$19.00	$15.00	Oct 9	$0.36	$0.08	$0.44	$14.56	$19.44
$18.50	$16.50	Oct 2	$0.16	$0.27	$0.43	$16.07	$18.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.64, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 16	$0.39	$0.61	49%	0.64	$14.11	$19.39
16/16	19/20	Oct 16	$0.42	$0.58	34%	0.72	$15.58	$19.42
15/16	19/20	Oct 16	$0.30	$0.70	42%	0.43	$15.20	$19.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	71%	7.33
$16.50	$17.00	$17.50	Sep 25	$0.36	$0.14	91%	0.39
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	35%	4.56
$15.50	$16.00	$16.50	Oct 9	$0.08	$0.42	22%	5.25
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.12	$0.38	76%	3.17
$16.50	$17.00	$17.50	Sep 25	$0.40	$0.10	95%	0.25
$15.50	$16.00	$16.50	Oct 9	$0.05	$0.45	22%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.08	$0.42	28%	5.25
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	35%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.18, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 2	-$0.87	$0.13
$15.50	$16.00	1:2	Sep 25	-$0.39	$0.11
$17.50	$18.00	1:2	Oct 2	-$0.08	$0.42
$16.50	$17.00	1:2	Oct 2	-$0.22	$0.28
$16.00	$16.50	1:2	Oct 2	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.18	$0.32
$17.50	$17.00	1:2	Oct 2	-$0.19	$0.31
$20.00	$18.00	1:2	Nov 6	-$1.07	$0.93
$16.50	$16.00	1:2	Oct 9	-$0.13	$0.37
$15.50	$15.00	1:2	Oct 16	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.39%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.08	0.37	18.4%	6.39%	24.81%	1	1
$18.00	Nov 6	$1.59	0.48	6.6%	9.41%	15.99%	6	--
$19.00	Nov 6	$1.23	0.41	12.5%	7.28%	19.78%	14	30
$20.00	Oct 30	$0.93	0.34	18.4%	5.51%	23.92%	16	368
$19.00	Oct 30	$1.06	0.40	12.5%	6.28%	18.77%	2	74
$17.50	Nov 6	$1.57	0.51	3.6%	9.30%	12.91%	33	18
$19.50	Oct 30	$0.84	0.38	15.4%	4.97%	20.43%	3	5
$17.00	Nov 6	$1.77	0.54	0.7%	10.48%	11.13%	--	40
$18.00	Oct 30	$1.25	0.46	6.6%	7.40%	13.97%	8	97
$18.50	Oct 30	$1.03	0.43	9.5%	6.10%	15.63%	--	33

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,282

Total Puts 14,868

Put/Call Ratio 0.51

Net Difference 14,414

Prior's Put/Call Breakdown

Total Calls 24,398

Total Puts 11,706

Put/Call Ratio 0.48

Net Difference 12,692

Prior 7-Day Put/Call Summary

Total Calls 196,797

Total Puts 74,915

Average Put/Call Ratio 0.41

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card