Tour v529
UVXY
PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF
$17.27 +1.65%
$17.04 (-1.33%)🌙
as of 09/30 11:35 PM
(9/30 16:01) ◀
|
Wednesday, September 30, 2026 (11:35pm)
January 2026
|
▶ (10/1 10:00)
◀ 9/30 23:35 ▶

Option Volume

Detail
ℹ
Current (09/30) 41,429
Calls: 20,621 (50%)
Puts: 20,808 (50%)
Prior (09/29) 21,260
Calls: 17,259 (81%)
Puts: 4,001 (19%)
Current vs Prior +94.87%
Calls: +19.48% (Calls)
Puts: +420.07% (Puts)
Prior 7-Day Total 266,482
Calls: 191,998 (72%)
Puts: 74,484 (28%)
Prior 7-Day Average 38,068
Calls: 27,428 (72%)
Puts: 10,640 (28%)
Current vs Prior 7-Day Avg +8.83%
Calls: -24.82%
Puts: +95.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/30) $11.72M
Calls: $3.69M (31%)
Puts: $8.03M (69%)
Prior (09/29) $1.67M
Calls: $1.15M (68%)
Puts: $528.0K (32%)
Current vs Prior +599.67%
Calls: +221.84%
Puts: +1420.19%
Prior 7-Day Total $35.31M
Calls: $11.21M (32%)
Puts: $24.10M (68%)
Prior 7-Day Average $5.04M
Calls: $1.60M (32%)
Puts: $3.44M (68%)
Current vs Prior 7-Day Avg +132.31%
Calls: +130.51%
Puts: +133.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 1.01
Prior (09/29) 0.23
Current vs Prior +335.28%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +148.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/30) 144,084
Calls: 107,575 (75%)
Puts: 36,509 (25%)
Prior (09/29) 270,913
Calls: 179,823 (66%)
Puts: 91,090 (34%)
Current vs Prior -46.82%
Prior 7-Day Total 1,811,451
Calls: 1,264,258 (70%)
Puts: 547,193 (30%)
Prior 7-Day Average 258,778
Calls: 180,608 (70%)
Puts: 78,170 (30%)
Current vs Prior 7-Day Avg -44.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.10% | 8.92%13.49% | 27.33%
Prior 6.00% | 9.65%13.66% | 27.60%
Current vs Prior -15.12% | -7.62%-1.20% | -0.99%
Prior 7-Day Avg 6.14% | 10.26%12.37% | 25.52%
Current vs 7-Day Avg -16.94% | -13.07%+9.11% | +7.11%
Prior 7-Day Eod 6.00% | 9.65%13.66% | 27.60%
Current vs 7-Day Eod -15.12% | -7.62%-1.20% | -0.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.05% | 24.31%
Calls: 14.81% | 14.47%
Puts: 11.29% | 34.15%
Prior 21.53% | 17.02%
Calls: 37.93% | 16.48%
Puts: 5.13% | 17.57%
Current vs Prior -39.39% | +42.83%
Prior 7-Day Avg 24.30% | 21.46%
Calls: 26.93% | 20.18%
Puts: 21.67% | 22.74%
Current vs 7-Day Avg -46.30% | +13.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($8.03M). Massive premium surge with dollar volume up 600% vs prior. Dollar volume significantly above 7-day average (132% higher). Above-average activity with volume up 95% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.61, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Oct 90.290.34$0.3215.6%200.28192
$16.50Oct 90.881.06$0.9718.6%380.751.5K
$19.00Oct 160.500.61$0.5520.0%2910.31864
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 22.773.85$3.3132.6%1151.00268
$15.00Oct 21.852.38$2.1225.0%121.00279
$16.00Oct 21.041.47$1.2534.4%9690.993.2K
$15.50Oct 21.281.80$1.5433.8%1030.94169
$15.50Oct 91.432.07$1.7536.6%40.924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 22.612.96$2.7912.5%40.94--
$19.00Oct 21.621.99$1.8120.4%2070.91171
$20.00Oct 92.603.25$2.9322.2%100.85--
$18.50Oct 21.101.54$1.3233.3%280.8422
$18.00Oct 20.770.98$0.8823.9%3040.78573

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 18.9K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Oct 20.190.24$0.2222.7%3.3K0.384.9K
$16.00Oct 91.141.61$1.3834.1%2.3K0.853.2K
$17.00Oct 20.290.46$0.3844.7%1.7K0.633.0K
$16.00Oct 21.041.47$1.2534.4%9690.993.2K
$18.00Oct 20.090.15$0.1250.0%7040.222.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 20.160.25$0.2142.9%1.4K0.381.2K
$16.50Oct 20.030.06$0.0560.0%1.2K0.132.9K
$17.50Oct 20.400.59$0.5038.0%6430.62464
$18.00Oct 20.770.98$0.8823.9%3040.78573
$17.00Oct 90.410.61$0.5139.2%2170.42478

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 14.3%, max 31.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Oct 2Oct 3093.7%88.7%5.7%214891
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Oct 2Oct 993.7%71.4%31.3%2922
$17.50Oct 2Oct 967.2%63.5%5.8%676623

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 6.69, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Nov 6$0.13$0.87$0.1341%6.69$19.13
$16.00$16.50Oct 30$0.11$0.39$0.1167%3.55$16.11
$15.50$16.00Oct 2$0.29$0.21$0.2994%0.72$15.79
$17.00$18.00Nov 6$0.32$0.68$0.3255%2.13$17.32
$16.00$17.00Oct 23$0.45$0.55$0.4570%1.22$16.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.50Oct 16$0.14$0.36$0.1445%2.57$16.86
$16.00$15.00Oct 16$0.14$0.86$0.1426%6.14$15.86
$16.00$15.00Oct 23$0.20$0.80$0.2031%4.00$15.80
$18.00$17.50Oct 9$0.29$0.21$0.2964%0.72$17.71
$15.50$15.00Nov 6$0.16$0.34$0.1630%2.13$15.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.63, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 9$0.12$0.12$0.3879%0.32$19.62
$18.00$18.50Oct 30$0.24$0.24$0.2652%0.92$18.24
$18.50$19.00Oct 30$0.19$0.19$0.3157%0.61$18.69
$18.50$19.00Oct 16$0.15$0.15$0.3564%0.43$18.65
$17.50$18.00Oct 2$0.10$0.10$0.4062%0.25$17.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.50Oct 9$0.31$0.31$0.1958%1.63$16.69
$16.50$16.00Oct 30$0.31$0.31$0.1961%1.63$16.19
$16.50$16.00Oct 16$0.27$0.27$0.2364%1.17$16.23
$15.00$14.00Oct 16$0.17$0.17$0.8384%0.20$14.83
$17.00$16.50Oct 30$0.28$0.28$0.2256%1.27$16.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Oct 2Oct 9$0.3467.2%63.5%
$17.00Oct 2Oct 9$0.3460.8%57.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Oct 2Oct 9$0.3267.2%63.5%
$17.00Oct 2Oct 9$0.3060.8%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 3.42% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.00Oct 2$0.38$0.21$0.59$16.41$17.593.42%
$17.50Oct 2$0.22$0.50$0.72$16.78$18.224.17%
$16.50Oct 2$0.74$0.05$0.79$15.71$17.294.57%
$18.00Oct 2$0.12$0.88$1.00$17.00$19.005.79%
$16.50Oct 9$0.97$0.20$1.17$15.33$17.676.77%
$17.00Oct 9$0.72$0.51$1.23$15.77$18.237.12%
$16.00Oct 2$1.25$0.02$1.27$14.73$17.277.35%
$17.50Oct 9$0.56$0.82$1.38$16.12$18.887.99%
$18.50Oct 2$0.09$1.32$1.41$17.09$19.918.16%
$16.00Oct 9$1.38$0.11$1.49$14.51$17.498.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.35% of stock, avg 7.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$16.00Oct 2$0.04$0.02$0.06$15.94$19.56
$19.00$16.00Oct 2$0.05$0.02$0.07$15.93$19.07
$19.50$16.50Oct 2$0.04$0.05$0.09$16.41$19.59
$19.00$16.50Oct 2$0.05$0.05$0.10$16.40$19.10
$18.50$16.00Oct 2$0.09$0.02$0.11$15.89$18.61
$18.50$16.50Oct 2$0.09$0.05$0.14$16.36$18.64
$18.00$16.00Oct 2$0.12$0.02$0.14$15.86$18.14
$18.00$16.50Oct 2$0.12$0.05$0.17$16.33$18.17
$17.50$16.00Oct 2$0.22$0.02$0.24$15.76$17.74
$17.50$16.50Oct 2$0.22$0.05$0.27$16.23$17.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.47, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1519/20Oct 16$0.32$0.6853%0.47$14.68$19.32
15/1619/20Oct 16$0.29$0.7143%0.41$15.71$19.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Oct 2$0.06$0.4441%7.33
$16.50$17.00$17.50Oct 9$0.09$0.4129%4.56
$17.50$18.00$18.50Oct 2$0.07$0.4323%6.14
$17.00$17.50$18.00Oct 16$0.05$0.4514%9.00
$16.50$17.00$17.50Oct 2$0.20$0.3053%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Oct 2$0.09$0.4140%4.56
$16.50$17.00$17.50Oct 2$0.13$0.3749%2.85
$17.50$18.00$18.50Oct 2$0.06$0.4422%7.33
$16.00$16.50$17.00Oct 2$0.13$0.3732%2.85
$15.00$15.50$16.00Oct 9$0.07$0.437%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.23, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Oct 2-$0.23$0.27
$17.00$17.501:2Oct 2-$0.06$0.44
$14.00$15.001:2Oct 2-$0.93$0.07
$18.00$18.501:2Oct 2-$0.06$0.44
$19.00$20.001:2Oct 16-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.501:2Oct 2-$0.12$0.38
$20.00$19.001:2Oct 2-$0.83$0.17
$16.00$15.001:2Oct 16-$0.08$0.92
$16.50$16.001:2Oct 16-$0.09$0.41
$17.50$17.001:2Oct 9-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.96%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Nov 6$1.030.3615.8%5.96%21.77%5036
$18.00Nov 6$1.430.484.2%8.28%12.51%2024
$20.00Oct 30$0.820.3415.8%4.75%20.56%70408
$19.00Nov 6$0.960.4110.0%5.56%15.58%142
$19.50Oct 30$0.830.3712.9%4.81%17.72%6--
$18.00Oct 30$1.250.484.2%7.24%11.46%51123
$17.50Oct 30$1.350.521.3%7.82%9.15%138165
$19.00Oct 30$0.790.3810.0%4.57%14.59%1480
$18.50Oct 30$0.910.437.1%5.27%12.39%3--
$20.00Oct 23$0.600.2915.8%3.47%19.28%1--

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 20,621
Total Puts 20,808
Put/Call Ratio 1.01
Net Difference -187

Prior's Put/Call Breakdown

Total Calls 17,259
Total Puts 4,001
Put/Call Ratio 0.23
Net Difference 13,258

Prior 7-Day Put/Call Summary

Total Calls 191,998
Total Puts 74,484
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All