UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.20 +0.00%

(9/25 10:00) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 17,868

Calls: 10,548 (59%)

Puts: 7,320 (41%)

Prior (09/24) 10,295

Calls: 7,949 (77%)

Puts: 2,346 (23%)

Current vs Prior +73.56%

Calls: +32.70% (Calls)

Puts: +212.02% (Puts)

Prior 7-Day Total 270,498

Calls: 200,672 (74%)

Puts: 69,826 (26%)

Prior 7-Day Average 38,642

Calls: 28,667 (74%)

Puts: 9,975 (26%)

Current vs Prior 7-Day Avg -53.76%

Calls: -63.21%

Puts: -26.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $1.97M

Calls: $449.9K (23%)

Puts: $1.52M (77%)

Prior (09/24) $875.6K

Calls: $748.3K (85%)

Puts: $127.3K (15%)

Current vs Prior +125.20%

Calls: -39.88%

Puts: +1095.81%

Prior 7-Day Total $34.94M

Calls: $13.09M (37%)

Puts: $21.85M (63%)

Prior 7-Day Average $4.99M

Calls: $1.87M (37%)

Puts: $3.12M (63%)

Current vs Prior 7-Day Avg -60.50%

Calls: -75.93%

Puts: -51.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.69

Prior (09/24) 0.30

Current vs Prior +135.14%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +81.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 11:00am) 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 1,973,380

Calls: 1,370,252 (69%)

Puts: 603,128 (31%)

Prior 7-Day Average 281,911

Calls: 195,750 (69%)

Puts: 86,161 (31%)

Current vs Prior 7-Day Avg +1.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.37% | 8.08%16.98% | 28.02%

Prior 4.59% | 8.84%16.69% | 28.72%

Current vs Prior -26.58% | -8.55%+1.74% | -2.43%

Prior 7-Day Avg 6.03% | 10.29%11.87% | 24.76%

Current vs 7-Day Avg -44.04% | -21.47%+43.02% | +13.19%

Prior 7-Day Eod 4.59% | 8.84%16.98% | 28.72%

Current vs 7-Day Eod -26.58% | -8.55%+0.00% | -2.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.17% | 22.04%

Calls: 43.48% | 18.75%

Puts: 22.86% | 25.33%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior +2.06% | -15.59%

Prior 7-Day Avg 25.23% | 23.00%

Calls: 27.11% | 20.60%

Puts: 23.34% | 25.41%

Current vs 7-Day Avg +31.49% | -4.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.52M) vs calls ($449.9K). Massive premium surge with dollar volume up 125% vs prior. Above-average activity with volume up 74% vs prior. Bullish P/C ratio of 0.69.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 3 of results (avg 7.7%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	0.75	0.80	$0.78	6.4%	74	0.36	756
$15.00	Oct 30	2.73	3.00	$2.87	9.4%	--	0.77	46

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	1.86	2.00	$1.93	7.3%	2	0.79	129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.64)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.58	0.70	$0.64	18.8%	303	0.59	1.3K
$20.00	Oct 9	0.35	0.40	$0.38	13.2%	14	0.23	592
$19.00	Oct 16	0.75	0.80	$0.78	6.4%	74	0.36	756
$20.00	Oct 16	0.55	0.66	$0.61	18.0%	69	0.28	11.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.68	0.80	$0.74	16.2%	142	0.43	265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	3.15	3.70	$3.43	16.0%	--	0.99	43
$15.00	Sep 25	2.12	2.53	$2.33	17.6%	304	0.99	202
$14.00	Sep 25	2.50	3.70	$3.10	38.7%	--	0.98	326
$15.50	Sep 25	1.63	2.00	$1.82	20.3%	15	0.98	46
$15.00	Oct 2	2.09	2.45	$2.27	15.9%	4	0.98	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.45	3.10	$2.78	23.4%	101	1.00	347
$20.50	Sep 25	2.90	4.00	$3.45	31.9%	1	1.00	158
$19.00	Sep 25	1.55	1.90	$1.73	20.2%	10	0.95	2.1K
$19.50	Sep 25	2.02	2.46	$2.24	19.6%	16	0.94	261
$18.50	Sep 25	1.07	1.52	$1.30	34.6%	52	0.94	554

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 9.1K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.04	0.07	$0.06	50.0%	1.9K	0.24	4.2K
$18.00	Sep 25	0.02	0.03	$0.03	33.3%	1.2K	0.09	4.1K
$17.00	Sep 25	0.18	0.28	$0.23	43.5%	497	0.78	5.3K
$17.50	Oct 23	1.32	1.60	$1.46	19.2%	347	0.52	29
$15.00	Sep 25	2.12	2.53	$2.33	17.6%	304	0.99	202

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.03	0.05	$0.04	50.0%	1.1K	0.23	3.0K
$16.50	Oct 2	0.15	0.21	$0.18	33.3%	670	0.25	1.7K
$17.50	Sep 25	0.31	0.39	$0.35	22.9%	320	0.77	979
$17.00	Oct 2	0.36	0.45	$0.41	22.0%	243	0.41	338
$18.00	Sep 25	0.59	0.97	$0.78	48.7%	145	0.91	463

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 307.5%, max 902.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Sep 25	Nov 6	96.7%	92.3%	4.8%	1.9K	4.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	746.6%	74.5%	902.4%	--	86
$17.50	Sep 25	Oct 23	96.7%	83.9%	15.3%	320	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 2.49, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Nov 6	$0.43	$1.07	$0.43	54%	2.49	$17.93
$19.00	$20.00	Nov 6	$0.15	$0.85	$0.15	45%	5.67	$19.15
$16.00	$16.50	Nov 6	$0.11	$0.39	$0.11	65%	3.55	$16.11
$16.50	$17.00	Oct 9	$0.13	$0.37	$0.13	68%	2.85	$16.63
$17.00	$17.50	Nov 6	$0.11	$0.39	$0.11	57%	3.55	$17.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 9	$0.20	$0.30	$0.20	76%	1.50	$19.30
$20.00	$19.50	Oct 9	$0.28	$0.22	$0.28	77%	0.79	$19.72
$15.00	$14.00	Oct 23	$0.11	$0.89	$0.11	22%	8.09	$14.89
$20.00	$19.50	Oct 16	$0.31	$0.19	$0.31	72%	0.61	$19.69
$17.50	$17.00	Oct 9	$0.25	$0.25	$0.25	51%	1.00	$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.08, avg 0.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.31	$0.31	$0.19	52%	1.63	$18.31
$17.50	$18.00	Oct 9	$0.28	$0.28	$0.22	51%	1.27	$17.78
$19.50	$20.00	Oct 30	$0.23	$0.23	$0.27	60%	0.85	$19.73
$18.50	$19.00	Oct 30	$0.21	$0.21	$0.29	55%	0.72	$18.71
$17.50	$18.00	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$17.73

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	85%	1.08	$14.24
$14.50	$14.00	Oct 16	$0.27	$0.27	$0.23	82%	1.17	$14.23
$15.50	$15.00	Oct 30	$0.34	$0.34	$0.16	71%	2.12	$15.16
$16.50	$16.00	Oct 23	$0.35	$0.35	$0.15	62%	2.33	$16.15
$17.00	$16.50	Oct 23	$0.37	$0.37	$0.13	56%	2.85	$16.63

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. 37 found (cheapest 1.57% of stock, avg 12.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.23	$0.04	$0.27	$16.73	$17.27	1.57%
$17.50	Sep 25	$0.06	$0.35	$0.41	$17.09	$17.91	2.38%
$16.50	Sep 25	$0.74	$0.01	$0.75	$15.75	$17.25	4.36%
$18.00	Sep 25	$0.03	$0.78	$0.81	$17.19	$18.81	4.71%
$17.00	Oct 2	$0.64	$0.41	$1.05	$15.95	$18.05	6.10%
$16.50	Oct 2	$0.97	$0.18	$1.15	$15.35	$17.65	6.69%
$17.50	Oct 2	$0.43	$0.75	$1.18	$16.32	$18.68	6.86%
$16.00	Sep 25	$1.21	$0.01	$1.22	$14.78	$17.22	7.09%
$18.50	Sep 25	$0.02	$1.30	$1.32	$17.18	$19.82	7.67%
$16.00	Oct 2	$1.30	$0.08	$1.38	$14.62	$17.38	8.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.35% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$17.00	Sep 25	$0.02	$0.04	$0.06	$16.94	$18.56
$18.00	$17.00	Sep 25	$0.03	$0.04	$0.07	$16.93	$18.07
$17.50	$17.00	Sep 25	$0.06	$0.04	$0.10	$16.90	$17.60
$20.50	$16.00	Oct 2	$0.20	$0.08	$0.28	$15.72	$20.78
$18.00	$14.50	Sep 25	$0.03	$0.27	$0.30	$14.20	$18.30
$18.50	$14.50	Sep 25	$0.02	$0.27	$0.29	$14.21	$18.79
$19.00	$16.00	Oct 2	$0.22	$0.08	$0.30	$15.70	$19.30
$17.50	$14.50	Sep 25	$0.06	$0.27	$0.33	$14.17	$17.83
$18.50	$16.00	Oct 2	$0.26	$0.08	$0.34	$15.66	$18.84
$19.00	$16.50	Oct 2	$0.22	$0.18	$0.40	$16.10	$19.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 23	$0.28	$0.22	35%	1.27	$15.72	$20.28
14/15	20/20	Oct 23	$0.22	$0.78	45%	0.28	$14.78	$20.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 3.17, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 25	$0.14	$0.36	68%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	31%	3.17
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	21%	4.56
$18.00	$18.50	$19.00	Oct 9	$0.06	$0.44	11%	7.33
$17.00	$17.50	$18.00	Oct 2	$0.11	$0.39	26%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 25	$0.12	$0.38	69%	3.17
$16.50	$17.00	$17.50	Sep 25	$0.28	$0.22	74%	0.79
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	31%	3.55
$16.00	$16.50	$17.00	Oct 2	$0.13	$0.37	29%	2.85
$17.50	$18.00	$18.50	Sep 25	$0.09	$0.41	17%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.27, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 25	-$0.27	$0.23
$15.00	$16.00	1:2	Oct 9	-$0.81	$0.19
$16.50	$17.00	1:2	Oct 2	-$0.31	$0.19
$17.00	$17.50	1:2	Oct 2	-$0.22	$0.28
$19.00	$19.50	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 25	-$0.26	$0.24
$17.50	$17.00	1:2	Oct 2	-$0.07	$0.43
$16.00	$15.50	1:2	Oct 16	-$0.08	$0.42
$18.00	$17.00	1:2	Oct 16	-$0.48	$0.52
$14.50	$14.00	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.67%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.32	0.40	16.3%	7.67%	23.95%	1	1
$17.50	Nov 6	$1.90	0.54	1.7%	11.05%	12.79%	1	18
$19.00	Nov 6	$1.22	0.45	10.5%	7.09%	17.56%	10	30
$19.50	Oct 30	$1.04	0.40	13.4%	6.05%	19.42%	3	5
$20.00	Oct 30	$0.86	0.35	16.3%	5.00%	21.28%	3	368
$18.00	Oct 30	$1.39	0.49	4.7%	8.08%	12.73%	5	97
$20.50	Oct 30	$0.65	0.34	19.2%	3.78%	22.97%	--	35
$17.50	Oct 30	$1.60	0.53	1.7%	9.30%	11.05%	106	6
$20.00	Oct 23	$0.77	0.33	16.3%	4.48%	20.76%	2	160
$19.00	Oct 30	$0.91	0.41	10.5%	5.29%	15.76%	--	74

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 10,548

Total Puts 7,320

Put/Call Ratio 0.69

Net Difference 3,228

Prior's Put/Call Breakdown

Total Calls 7,949

Total Puts 2,346

Put/Call Ratio 0.30

Net Difference 5,603

Prior 7-Day Put/Call Summary

Total Calls 200,672

Total Puts 69,826

Average Put/Call Ratio 0.38

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