UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.00 -1.19%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 33,316

Calls: 22,526 (68%)

Puts: 10,790 (32%)

Prior (09/24) 24,967

Calls: 17,429 (70%)

Puts: 7,538 (30%)

Current vs Prior +33.44%

Calls: +29.24% (Calls)

Puts: +43.14% (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 -13.78%

Calls: -21.42%

Puts: +8.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $3.52M

Calls: $940.4K (27%)

Puts: $2.58M (73%)

Prior (09/24) $8.85M

Calls: $1.14M (13%)

Puts: $7.71M (87%)

Current vs Prior -60.19%

Calls: -17.31%

Puts: -66.51%

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 -29.45%

Calls: -49.70%

Puts: -17.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.48

Prior (09/24) 0.43

Current vs Prior +10.75%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +25.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 1.18% | 6.12%14.29% | 28.35%

Prior 4.59% | 8.84%16.69% | 28.72%

Current vs Prior -74.39% | -30.77%-14.33% | -1.28%

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

Current vs 7-Day Avg -80.48% | -40.55%+20.42% | +14.52%

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

Current vs 7-Day Eod -74.39% | -30.77%-15.80% | -1.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.41% | 19.20%

Calls: 27.27% | 17.65%

Puts: 55.56% | 20.75%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior +27.42% | -26.46%

Prior 7-Day Avg 25.23% | 23.00%

Calls: 27.11% | 20.60%

Puts: 23.34% | 25.41%

Current vs 7-Day Avg +64.15% | -16.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($2.58M). Light premium activity with dollar volume down 60% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (22,526 calls vs 10,790 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
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 5 of results (avg 8.6%, best 7.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.90	3.15	$3.03	8.3%	31	0.92	192
$16.00	Oct 9	1.26	1.39	$1.33	9.8%	14	0.72	191

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.15	3.40	$3.28	7.6%	1	0.81	11
$20.00	Oct 16	3.40	3.70	$3.55	8.5%	6	0.73	1.7K
$18.50	Oct 30	2.75	3.00	$2.88	8.7%	--	0.56	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.32	0.39	$0.36	19.4%	422	0.37	1.4K
$16.00	Sep 25	0.90	1.07	$0.99	17.2%	166	0.98	637
$17.00	Oct 2	0.46	0.55	$0.51	17.6%	490	0.50	1.3K
$16.50	Oct 2	0.67	0.82	$0.75	20.0%	102	0.66	792
$20.00	Oct 16	0.50	0.60	$0.55	18.2%	371	0.26	11.9K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.80	0.93	$0.87	14.9%	77	0.63	221
$17.00	Oct 9	0.80	0.94	$0.87	16.1%	155	0.49	265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.65	3.15	$2.90	17.2%	1	1.00	43
$15.00	Sep 25	1.65	2.32	$1.99	33.7%	505	0.99	202
$14.00	Sep 25	2.50	3.55	$3.03	34.7%	--	0.98	326
$15.50	Sep 25	1.18	1.98	$1.58	50.6%	16	0.98	46
$16.00	Sep 25	0.90	1.07	$0.99	17.2%	166	0.98	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.23	2.69	$2.46	18.7%	26	1.00	261
$20.00	Sep 25	2.45	3.35	$2.90	31.0%	101	1.00	347
$18.00	Sep 25	0.66	1.21	$0.94	58.5%	172	0.99	463
$18.50	Sep 25	1.10	1.70	$1.40	42.9%	57	0.97	554
$19.00	Sep 25	1.84	2.28	$2.06	21.4%	16	0.97	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 20.4K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.01	0.02	$0.02	50.0%	4.5K	0.09	4.2K
$17.00	Sep 25	0.09	0.12	$0.11	27.3%	1.7K	0.54	5.3K
$16.00	Oct 2	0.97	1.18	$1.08	19.4%	1.3K	0.85	2.0K
$16.50	Sep 25	0.41	0.54	$0.48	27.1%	1.3K	0.90	1.7K
$18.00	Sep 25	0.00	0.02	$0.01	200.0%	1.3K	0.04	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.06	0.11	$0.09	55.6%	2.0K	0.47	3.0K
$16.50	Oct 2	0.25	0.32	$0.29	24.1%	1.0K	0.34	1.7K
$17.50	Sep 25	0.36	0.61	$0.49	51.0%	455	0.96	979
$17.00	Oct 2	0.48	0.59	$0.53	20.8%	413	0.50	338
$16.00	Oct 2	0.06	0.12	$0.09	66.7%	293	0.16	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1146.3%, max 1175.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Nov 6	914.2%	75.1%	1116.8%	1	13

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	914.2%	71.7%	1175.8%	1	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.49, avg 1.83)

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	51%	2.49	$17.93
$14.00	$15.50	Oct 23	$0.96	$0.54	$0.96	83%	0.56	$14.96
$15.00	$15.50	Oct 16	$0.24	$0.26	$0.24	82%	1.08	$15.24
$16.00	$16.50	Oct 23	$0.15	$0.35	$0.15	65%	2.33	$16.15
$16.00	$16.50	Nov 6	$0.15	$0.35	$0.15	63%	2.33	$16.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.30	$0.20	$0.30	81%	0.67	$18.70
$15.00	$14.00	Oct 23	$0.12	$0.88	$0.12	24%	7.33	$14.88
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	51%	1.17	$17.27
$18.00	$17.50	Oct 23	$0.27	$0.23	$0.27	55%	0.85	$17.73
$16.00	$15.50	Oct 23	$0.16	$0.34	$0.16	35%	2.13	$15.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.55, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 30	$0.18	$0.18	$0.32	62%	0.56	$19.68
$18.00	$18.50	Oct 16	$0.19	$0.19	$0.31	59%	0.61	$18.19
$19.50	$20.00	Oct 23	$0.16	$0.16	$0.34	65%	0.47	$19.66
$18.50	$19.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$18.70
$17.50	$18.00	Oct 2	$0.11	$0.11	$0.39	63%	0.28	$17.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 16	$0.39	$0.39	$0.11	66%	3.55	$15.61
$14.50	$14.00	Sep 25	$0.26	$0.26	$0.24	84%	1.08	$14.24
$14.50	$14.00	Oct 16	$0.27	$0.27	$0.23	81%	1.17	$14.23
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	79%	1.08	$14.24
$16.50	$16.00	Oct 2	$0.20	$0.20	$0.30	66%	0.67	$16.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.40	72.0%	55.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.44	72.0%	55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.18% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.11	$0.09	$0.20	$16.80	$17.20	1.18%
$16.50	Sep 25	$0.48	$0.02	$0.50	$16.00	$17.00	2.94%
$17.50	Sep 25	$0.02	$0.49	$0.51	$16.99	$18.01	3.00%
$18.00	Sep 25	$0.01	$0.94	$0.95	$17.05	$18.95	5.59%
$16.00	Sep 25	$0.99	$0.01	$1.00	$15.00	$17.00	5.88%
$16.50	Oct 2	$0.75	$0.29	$1.04	$15.46	$17.54	6.12%
$17.00	Oct 2	$0.51	$0.53	$1.04	$15.96	$18.04	6.12%
$16.00	Oct 2	$1.08	$0.09	$1.17	$14.83	$17.17	6.88%
$17.50	Oct 2	$0.36	$0.87	$1.23	$16.27	$18.73	7.24%
$18.50	Sep 25	$0.02	$1.40	$1.42	$17.08	$19.92	8.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.24% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$16.50	Sep 25	$0.02	$0.02	$0.04	$16.46	$17.54
$19.50	$15.00	Oct 2	$0.11	$0.03	$0.14	$14.86	$19.64
$17.50	$17.00	Sep 25	$0.02	$0.09	$0.11	$16.89	$17.61
$19.50	$16.00	Oct 2	$0.11	$0.09	$0.20	$15.80	$19.70
$18.50	$15.00	Oct 2	$0.19	$0.03	$0.22	$14.78	$18.72
$19.00	$15.00	Oct 2	$0.20	$0.03	$0.23	$14.77	$19.23
$18.50	$16.00	Oct 2	$0.19	$0.09	$0.28	$15.72	$18.78
$19.00	$16.00	Oct 2	$0.20	$0.09	$0.29	$15.71	$19.29
$17.50	$14.50	Sep 25	$0.02	$0.27	$0.29	$14.21	$17.79
$18.00	$15.00	Oct 2	$0.25	$0.03	$0.28	$14.72	$18.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.69, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 16	$0.41	$0.59	49%	0.69	$14.09	$19.41
16/16	19/20	Oct 16	$0.53	$0.47	34%	1.13	$15.47	$19.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	49%	5.25
$16.50	$17.00	$17.50	Sep 25	$0.28	$0.22	81%	0.79
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	35%	4.56
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	31%	5.25
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	44%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 25	$0.05	$0.45	51%	9.00
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	45%	7.33
$16.50	$17.00	$17.50	Sep 25	$0.33	$0.17	86%	0.52
$17.00	$17.50	$18.00	Oct 2	$0.05	$0.45	23%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	29%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.49, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.49	$0.51
$15.50	$16.00	1:2	Sep 25	-$0.40	$0.10
$14.00	$15.00	1:2	Oct 2	-$0.96	$0.04
$16.50	$17.00	1:2	Oct 2	-$0.27	$0.23
$17.50	$18.00	1:2	Oct 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 2	-$0.19	$0.31
$18.50	$18.00	1:2	Sep 25	-$0.48	$0.02
$18.00	$17.00	1:2	Oct 16	-$0.53	$0.47
$15.50	$15.00	1:2	Oct 30	-$0.13	$0.37
$16.50	$16.00	1:2	Oct 9	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.06%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.20	0.38	17.6%	7.06%	24.71%	1	1
$19.00	Nov 6	$1.14	0.41	11.8%	6.71%	18.47%	10	30
$20.00	Oct 30	$0.86	0.34	17.6%	5.06%	22.71%	6	368
$17.50	Nov 6	$1.57	0.51	2.9%	9.24%	12.18%	33	18
$17.00	Nov 6	$1.82	0.55	0.0%	10.71%	10.71%	--	40
$19.50	Oct 30	$0.84	0.38	14.7%	4.94%	19.65%	3	5
$19.00	Oct 30	$0.97	0.40	11.8%	5.71%	17.47%	2	74
$18.00	Oct 30	$1.25	0.47	5.9%	7.35%	13.24%	8	97
$18.50	Oct 30	$1.02	0.44	8.8%	6.00%	14.82%	--	33
$20.00	Oct 23	$0.70	0.32	17.6%	4.12%	21.76%	6	160

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 22,526

Total Puts 10,790

Put/Call Ratio 0.48

Net Difference 11,736

Prior's Put/Call Breakdown

Total Calls 17,429

Total Puts 7,538

Put/Call Ratio 0.43

Net Difference 9,891

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