UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.85 -2.03%

$16.82 (-0.18%)🌙

as of 09/25 06:04 PM

(9/25 16:00) ◀

Friday, September 25, 2026 (6:04pm)

▶ (9/28 10:00)

◀ 9/25 18:04 ▶

Option Volume

Detail

ℹ

Current (09/25) 56,857

Calls: 39,736 (70%)

Puts: 17,121 (30%)

Prior (09/24) 36,104

Calls: 24,398 (68%)

Puts: 11,706 (32%)

Current vs Prior +57.48%

Calls: +62.87% (Calls)

Puts: +46.26% (Puts)

Prior 7-Day Total 282,145

Calls: 199,629 (71%)

Puts: 82,516 (29%)

Prior 7-Day Average 40,306

Calls: 28,518 (71%)

Puts: 11,788 (29%)

Current vs Prior 7-Day Avg +41.06%

Calls: +39.33%

Puts: +45.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $5.05M

Calls: $1.78M (35%)

Puts: $3.27M (65%)

Prior (09/24) $9.52M

Calls: $1.61M (17%)

Puts: $7.91M (83%)

Current vs Prior -46.94%

Calls: +10.93%

Puts: -58.69%

Prior 7-Day Total $34.56M

Calls: $12.25M (35%)

Puts: $22.31M (65%)

Prior 7-Day Average $4.94M

Calls: $1.75M (35%)

Puts: $3.19M (65%)

Current vs Prior 7-Day Avg +2.31%

Calls: +1.81%

Puts: +2.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.43

Prior (09/24) 0.48

Current vs Prior -10.20%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -2.50%

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 2,015,661

Calls: 1,408,307 (70%)

Puts: 607,354 (30%)

Prior 7-Day Average 287,951

Calls: 201,186 (70%)

Puts: 86,764 (30%)

Current vs Prior 7-Day Avg -0.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.38% | 7.00%15.49% | 29.50%

Prior 4.19% | 8.66%16.98% | 28.72%

Current vs Prior +67.29% | +30.17%-8.76% | +2.70%

Prior 7-Day Avg 6.27% | 10.71%9.48% | 22.51%

Current vs 7-Day Avg +11.73% | +5.26%+63.37% | +31.02%

Prior 7-Day Eod 3.20% | 7.16%16.98% | 28.72%

Current vs 7-Day Eod +119.04% | +57.40%-8.76% | +2.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior -64.43% | -31.75%

Prior 7-Day Avg 24.86% | 23.82%

Calls: 26.64% | 20.94%

Puts: 22.92% | 30.20%

Current vs 7-Day Avg -53.49% | -25.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($3.27M). Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (39,736 calls vs 17,121 puts). 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 7 of results (avg 6.8%, best 3.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.27	0.28	$0.28	3.6%	1.0K	0.32	1.4K
$17.00	Oct 2	0.41	0.44	$0.43	7.0%	1.2K	0.46	1.3K
$15.00	Oct 2	1.78	1.95	$1.87	9.1%	44	1.00	186

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	2.20	2.30	$2.25	4.4%	36	0.86	129
$19.50	Oct 2	2.67	2.80	$2.74	4.7%	2	0.91	37
$18.00	Oct 16	1.87	2.05	$1.96	9.2%	55	0.60	324
$19.00	Oct 16	2.68	2.94	$2.81	9.3%	7	0.69	318

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.27	0.28	$0.28	3.6%	1.0K	0.32	1.4K
$17.00	Oct 2	0.41	0.44	$0.43	7.0%	1.2K	0.46	1.3K
$20.00	Oct 2	0.08	0.09	$0.09	11.1%	324	0.09	1.2K
$17.00	Oct 9	0.71	0.80	$0.76	11.8%	307	0.49	1.5K
$16.50	Oct 9	0.89	1.03	$0.96	14.6%	48	0.58	341

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.27	0.32	$0.30	16.7%	1.7K	0.37	1.7K
$17.00	Oct 2	0.55	0.65	$0.60	16.7%	1.1K	0.54	338
$17.00	Oct 9	0.85	1.03	$0.94	19.1%	156	0.51	265
$16.50	Oct 16	0.87	1.02	$0.95	15.8%	325	0.43	89

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.61	3.00	$2.81	13.9%	3	1.00	43
$15.00	Oct 2	1.78	1.95	$1.87	9.1%	44	1.00	186
$15.50	Sep 25	1.08	1.44	$1.26	28.6%	34	0.98	46
$16.00	Sep 25	0.69	0.95	$0.82	31.7%	253	0.97	637
$15.50	Oct 2	1.14	1.56	$1.35	31.1%	134	0.96	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.01	0.30	$0.16	181.2%	3.7K	1.00	3.0K
$17.50	Sep 25	0.50	0.81	$0.66	47.0%	987	1.00	979
$18.00	Sep 25	0.80	1.33	$1.07	49.5%	188	1.00	463
$18.50	Sep 25	1.58	1.79	$1.69	12.4%	103	1.00	554
$19.00	Sep 25	1.95	2.30	$2.13	16.4%	123	1.00	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 34.3K, 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	0.00	0.01	$0.01	100.0%	2.7K	0.12	5.3K
$16.50	Sep 25	0.25	0.57	$0.41	78.0%	1.8K	0.95	1.7K
$16.00	Oct 2	0.73	1.20	$0.97	48.5%	1.7K	0.82	2.0K
$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	0.01	0.30	$0.16	181.2%	3.7K	1.00	3.0K
$16.50	Oct 2	0.27	0.32	$0.30	16.7%	1.7K	0.37	1.7K
$17.00	Oct 2	0.55	0.65	$0.60	16.7%	1.1K	0.54	338
$17.50	Sep 25	0.50	0.81	$0.66	47.0%	987	1.00	979
$16.00	Oct 2	0.08	0.13	$0.11	45.5%	528	0.19	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1845.0%, max 3145.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Nov 6	2258.4%	91.7%	2361.9%	1	13

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	2258.4%	69.6%	3145.9%	1	86
$13.50	Oct 30	Nov 6	79.8%	62.8%	27.1%	1	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 6.69, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 6	$0.13	$0.87	$0.13	41%	6.69	$19.13
$15.00	$15.50	Oct 16	$0.16	$0.34	$0.16	84%	2.13	$15.16
$16.50	$17.00	Oct 30	$0.11	$0.39	$0.11	58%	3.55	$16.61
$19.00	$20.00	Oct 16	$0.12	$0.88	$0.12	31%	7.33	$19.12
$15.50	$16.00	Oct 9	$0.25	$0.25	$0.25	83%	1.00	$15.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.23	$0.27	$0.23	80%	1.17	$17.77
$19.50	$19.00	Oct 23	$0.25	$0.25	$0.25	64%	1.00	$19.25
$19.50	$19.00	Oct 16	$0.29	$0.21	$0.29	71%	0.72	$19.21
$19.00	$18.50	Oct 9	$0.33	$0.17	$0.33	76%	0.52	$18.67
$17.00	$16.50	Sep 25	$0.15	$0.35	$0.15	100%	2.33	$16.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.91, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.21	$0.21	$0.29	77%	0.72	$19.71
$19.50	$20.00	Oct 30	$0.20	$0.20	$0.30	63%	0.67	$19.70
$17.50	$18.00	Oct 2	$0.14	$0.14	$0.36	68%	0.39	$17.64
$18.00	$18.50	Oct 9	$0.16	$0.16	$0.34	66%	0.47	$18.16
$19.50	$20.00	Oct 23	$0.17	$0.17	$0.33	64%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$13.50	Nov 6	$1.43	$1.43	$1.57	57%	0.91	$15.07
$14.50	$14.00	Oct 16	$0.40	$0.40	$0.10	79%	4.00	$14.10
$16.50	$16.00	Oct 23	$0.38	$0.38	$0.12	58%	3.17	$16.12
$14.50	$14.00	Oct 30	$0.25	$0.25	$0.25	79%	1.00	$14.25
$15.50	$15.00	Oct 30	$0.31	$0.31	$0.19	68%	1.63	$15.19

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. 44 found (cheapest 1.01% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.01	$0.16	$0.17	$16.83	$17.17	1.01%
$16.50	Sep 25	$0.41	$0.01	$0.42	$16.08	$16.92	2.49%
$17.50	Sep 25	$0.01	$0.66	$0.67	$16.83	$18.17	3.98%
$16.00	Sep 25	$0.82	$0.01	$0.83	$15.17	$16.83	4.93%
$16.50	Oct 2	$0.58	$0.30	$0.88	$15.62	$17.38	5.22%
$17.00	Oct 2	$0.43	$0.60	$1.03	$15.97	$18.03	6.11%
$18.00	Sep 25	$0.01	$1.07	$1.08	$16.92	$19.08	6.41%
$16.00	Oct 2	$0.97	$0.11	$1.08	$14.92	$17.08	6.41%
$15.50	Sep 25	$1.26	$0.01	$1.27	$14.23	$16.77	7.54%
$17.50	Oct 2	$0.28	$1.05	$1.33	$16.17	$18.83	7.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.89% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 2	$0.12	$0.03	$0.15	$15.35	$19.15
$18.00	$15.50	Oct 2	$0.14	$0.03	$0.17	$15.33	$18.17
$18.50	$15.50	Oct 2	$0.15	$0.03	$0.18	$15.32	$18.68
$17.00	$14.00	Sep 25	$0.01	$0.21	$0.22	$13.78	$17.22
$19.00	$16.00	Oct 2	$0.12	$0.11	$0.23	$15.77	$19.23
$18.00	$16.00	Oct 2	$0.14	$0.11	$0.25	$15.75	$18.25
$18.50	$16.00	Oct 2	$0.15	$0.11	$0.26	$15.74	$18.76
$17.00	$14.50	Sep 25	$0.01	$0.27	$0.28	$14.22	$17.28
$17.50	$15.50	Oct 2	$0.28	$0.03	$0.31	$15.19	$17.81
$17.50	$16.00	Oct 2	$0.28	$0.11	$0.39	$15.61	$17.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/18	Oct 9	$0.38	$0.12	36%	3.17	$15.62	$18.38
14/14	19/20	Oct 16	$0.52	$0.48	48%	1.08	$13.98	$19.52
15/16	19/20	Oct 16	$0.37	$0.63	42%	0.59	$15.13	$19.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.40	$0.10	92%	0.25
$16.00	$16.50	$17.00	Oct 9	$0.09	$0.41	21%	4.56
$16.50	$17.00	$17.50	Oct 16	$0.07	$0.43	12%	6.14
$17.50	$18.00	$18.50	Oct 16	$0.06	$0.44	9%	7.33
$14.50	$15.00	$15.50	Sep 25	$0.08	$0.42	14%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.15	$0.35	97%	2.33
$16.50	$17.00	$17.50	Sep 25	$0.35	$0.15	95%	0.43
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	35%	3.55
$15.50	$16.00	$16.50	Oct 2	$0.11	$0.39	31%	3.55
$16.00	$16.50	$17.00	Oct 30	$0.05	$0.45	9%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.25, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.19	$0.31
$15.50	$16.00	1:2	Sep 25	-$0.38	$0.12
$14.00	$15.00	1:2	Oct 2	-$0.93	$0.07
$17.00	$17.50	1:2	Oct 2	-$0.13	$0.37
$16.50	$17.00	1:2	Oct 2	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.25	$0.25
$17.50	$17.00	1:2	Oct 2	-$0.15	$0.35
$18.50	$18.00	1:2	Sep 25	-$0.45	$0.05
$16.50	$16.00	1:2	Oct 9	-$0.16	$0.34
$15.50	$15.00	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.29%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.06	0.36	18.7%	6.29%	24.99%	4	1
$18.00	Nov 6	$1.59	0.47	6.8%	9.44%	16.26%	6	--
$19.00	Nov 6	$1.15	0.41	12.8%	6.82%	19.58%	14	30
$17.50	Nov 6	$1.64	0.51	3.9%	9.73%	13.59%	33	18
$19.50	Oct 30	$0.84	0.37	15.7%	4.99%	20.71%	3	5
$19.00	Oct 30	$0.98	0.39	12.8%	5.82%	18.58%	2	74
$20.00	Oct 30	$0.77	0.33	18.7%	4.57%	23.26%	17	368
$18.50	Oct 30	$1.03	0.42	9.8%	6.11%	15.91%	--	33
$20.00	Oct 23	$0.67	0.32	18.7%	3.98%	22.67%	7	160
$18.00	Oct 30	$1.15	0.46	6.8%	6.82%	13.65%	8	97

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 39,736

Total Puts 17,121

Put/Call Ratio 0.43

Net Difference 22,615

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 199,629

Total Puts 82,516

Average Put/Call Ratio 0.44

Ratio Trend Falling

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