UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.89 -1.78%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 37,521

Calls: 24,779 (66%)

Puts: 12,742 (34%)

Prior (09/24) 28,269

Calls: 19,173 (68%)

Puts: 9,096 (32%)

Current vs Prior +32.73%

Calls: +29.24% (Calls)

Puts: +40.08% (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 -2.90%

Calls: -13.56%

Puts: +27.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $3.75M

Calls: $1.02M (27%)

Puts: $2.73M (73%)

Prior (09/24) $9.20M

Calls: $1.40M (15%)

Puts: $7.80M (85%)

Current vs Prior -59.27%

Calls: -27.30%

Puts: -65.01%

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 -24.91%

Calls: -45.50%

Puts: -12.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.51

Prior (09/24) 0.47

Current vs Prior +8.39%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +34.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 3.08% | 7.34%15.57% | 28.54%

Prior 4.59% | 8.84%16.69% | 28.72%

Current vs Prior -32.97% | -16.92%-6.68% | -0.64%

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

Current vs 7-Day Avg -48.91% | -28.66%+31.18% | +15.27%

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

Current vs 7-Day Eod -32.97% | -16.92%-8.28% | -0.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.96% | 13.07%

Calls: 34.21% | 11.59%

Puts: 35.71% | 14.55%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior +7.57% | -49.94%

Prior 7-Day Avg 25.23% | 23.00%

Calls: 27.11% | 20.60%

Puts: 23.34% | 25.41%

Current vs 7-Day Avg +38.58% | -43.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($2.73M). Light premium activity with dollar volume down 59% 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
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 15 of results (avg 8.3%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.12	1.20	$1.16	6.9%	99	0.52	714
$17.00	Oct 9	0.80	0.87	$0.84	8.3%	201	0.51	1.5K
$14.00	Oct 16	2.85	3.10	$2.98	8.4%	35	0.90	192
$16.50	Oct 9	0.98	1.07	$1.02	8.8%	7	0.61	341
$16.00	Oct 16	1.52	1.67	$1.60	9.4%	--	0.66	949

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.25	3.45	$3.35	6.0%	1	0.82	11
$18.50	Oct 30	2.77	2.98	$2.88	7.3%	1	0.56	12
$19.00	Sep 25	2.03	2.19	$2.11	7.6%	41	1.00	2.1K
$18.00	Oct 16	1.87	2.03	$1.95	8.2%	55	0.59	324
$19.00	Oct 9	2.33	2.53	$2.43	8.2%	--	0.74	92

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.59)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.31	0.35	$0.33	12.1%	523	0.35	1.4K
$17.00	Oct 2	0.42	0.48	$0.45	13.3%	543	0.48	1.3K
$19.50	Oct 2	0.11	0.13	$0.12	16.7%	19	0.13	170
$18.50	Oct 2	0.18	0.21	$0.20	15.0%	471	0.21	264
$16.50	Oct 2	0.65	0.73	$0.69	11.6%	170	0.65	792

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.56	0.62	$0.59	10.2%	600	0.94	979
$16.50	Oct 2	0.25	0.29	$0.27	14.8%	1.4K	0.35	1.7K
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	517	0.52	338
$17.50	Oct 2	0.87	0.99	$0.93	12.9%	81	0.65	221
$17.00	Oct 9	0.80	0.96	$0.88	18.2%	156	0.49	265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 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%	2	1.00	43
$15.00	Sep 25	1.66	2.25	$1.96	30.1%	570	0.99	202
$14.00	Sep 25	2.50	3.55	$3.03	34.7%	--	0.98	326
$15.50	Sep 25	1.24	1.45	$1.35	15.6%	16	0.98	46
$16.00	Sep 25	0.67	1.03	$0.85	42.4%	182	0.97	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	2.03	2.19	$2.11	7.6%	41	1.00	2.1K
$19.50	Sep 25	2.41	2.69	$2.55	11.0%	28	1.00	261
$20.00	Sep 25	2.79	3.30	$3.05	16.7%	103	1.00	347
$18.00	Sep 25	0.92	1.15	$1.03	22.3%	175	0.97	463
$18.50	Sep 25	1.53	1.69	$1.61	9.9%	62	0.96	554

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 23.7K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.00	0.03	$0.02	150.0%	4.6K	0.08	4.2K
$17.00	Sep 25	0.02	0.07	$0.05	100.0%	1.9K	0.33	5.3K
$16.00	Oct 2	0.98	1.12	$1.05	13.3%	1.4K	0.84	2.0K
$16.50	Sep 25	0.31	0.44	$0.38	34.2%	1.4K	0.92	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	0.11	0.16	$0.14	35.7%	2.6K	0.68	3.0K
$16.50	Oct 2	0.25	0.29	$0.27	14.8%	1.4K	0.35	1.7K
$17.50	Sep 25	0.56	0.62	$0.59	10.2%	600	0.94	979
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	517	0.52	338
$16.00	Oct 2	0.07	0.10	$0.09	33.3%	325	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 1563.7%, max 1624.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Nov 6	1217.1%	75.9%	1503.2%	1	13

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	1217.1%	70.6%	1624.1%	1	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 0.85, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 23	$0.54	$0.46	$0.54	82%	0.85	$14.54
$18.00	$19.00	Nov 6	$0.21	$0.79	$0.21	48%	3.76	$18.21
$19.00	$20.00	Nov 6	$0.21	$0.79	$0.21	43%	3.76	$19.21
$15.00	$15.50	Oct 16	$0.21	$0.29	$0.21	80%	1.38	$15.21
$15.00	$15.50	Oct 30	$0.20	$0.30	$0.20	75%	1.50	$15.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 23	$0.11	$0.89	$0.11	24%	8.09	$14.89
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	52%	1.17	$17.27
$16.00	$15.50	Oct 30	$0.16	$0.34	$0.16	36%	2.12	$15.84
$18.00	$17.50	Oct 23	$0.27	$0.23	$0.27	55%	0.85	$17.73
$17.00	$16.50	Sep 25	$0.13	$0.37	$0.13	68%	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.57, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 9	$0.21	$0.21	$0.29	64%	0.72	$18.21
$19.50	$20.00	Oct 9	$0.12	$0.12	$0.38	76%	0.32	$19.62
$19.50	$20.00	Oct 23	$0.16	$0.16	$0.34	64%	0.47	$19.66
$18.50	$19.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$18.70
$18.50	$19.00	Oct 16	$0.14	$0.14	$0.36	63%	0.39	$18.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Sep 25	$0.36	$0.36	$0.14	81%	2.57	$14.14
$15.50	$15.00	Oct 30	$0.40	$0.40	$0.10	68%	4.00	$15.10
$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
$16.50	$16.00	Oct 30	$0.29	$0.29	$0.21	59%	1.38	$16.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.40	76.3%	53.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.41	76.3%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.12% of stock, avg 13.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.05	$0.14	$0.19	$16.81	$17.19	1.12%
$16.50	Sep 25	$0.38	$0.01	$0.39	$16.11	$16.89	2.31%
$17.50	Sep 25	$0.02	$0.59	$0.61	$16.89	$18.11	3.61%
$16.00	Sep 25	$0.85	$0.01	$0.86	$15.14	$16.86	5.09%
$16.50	Oct 2	$0.69	$0.27	$0.96	$15.54	$17.46	5.68%
$17.00	Oct 2	$0.45	$0.55	$1.00	$16.00	$18.00	5.92%
$18.00	Sep 25	$0.01	$1.03	$1.04	$16.96	$19.04	6.16%
$16.00	Oct 2	$1.05	$0.09	$1.14	$14.86	$17.14	6.75%
$17.50	Oct 2	$0.33	$0.93	$1.26	$16.24	$18.76	7.46%
$15.50	Sep 25	$1.35	$0.01	$1.36	$14.14	$16.86	8.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.18% of stock, avg 9.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$16.50	Sep 25	$0.02	$0.01	$0.03	$16.47	$17.53
$17.00	$16.50	Sep 25	$0.05	$0.01	$0.06	$16.44	$17.06
$18.50	$15.50	Oct 2	$0.20	$0.02	$0.22	$15.28	$18.72
$19.00	$15.50	Oct 2	$0.21	$0.02	$0.23	$15.27	$19.23
$18.50	$16.00	Oct 2	$0.20	$0.09	$0.29	$15.71	$18.79
$19.00	$16.00	Oct 2	$0.21	$0.09	$0.30	$15.70	$19.30
$18.00	$15.50	Oct 2	$0.25	$0.02	$0.27	$15.23	$18.27
$18.00	$16.00	Oct 2	$0.25	$0.09	$0.34	$15.66	$18.34
$17.50	$14.50	Sep 25	$0.02	$0.37	$0.39	$14.11	$17.89
$17.00	$14.50	Sep 25	$0.05	$0.37	$0.42	$14.08	$17.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 9	$0.30	$0.20	48%	1.50	$15.70	$19.80
14/14	19/20	Oct 16	$0.39	$0.61	49%	0.64	$14.11	$19.39
16/16	19/20	Oct 16	$0.37	$0.63	34%	0.59	$15.63	$19.37
15/16	19/20	Oct 16	$0.26	$0.74	42%	0.35	$15.24	$19.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	64%	2.57
$16.50	$17.00	$17.50	Sep 25	$0.30	$0.20	84%	0.67
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	36%	3.17
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	15%	6.14
$16.50	$17.00	$17.50	Oct 30	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.13	$0.37	65%	2.85
$16.50	$17.00	$17.50	Sep 25	$0.32	$0.18	86%	0.56
$16.00	$16.50	$17.00	Oct 2	$0.10	$0.40	36%	4.00
$16.50	$17.00	$17.50	Oct 9	$0.05	$0.45	18%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	30%	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 $-0.15, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Sep 25	-$0.35	$0.15
$16.50	$17.00	1:2	Oct 2	-$0.21	$0.29
$16.00	$16.50	1:2	Oct 2	-$0.33	$0.17
$14.00	$15.00	1:2	Oct 2	-$0.98	$0.02
$18.00	$18.50	1:2	Oct 9	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.15	$0.35
$17.50	$17.00	1:2	Oct 2	-$0.17	$0.33
$18.50	$18.00	1:2	Sep 25	-$0.45	$0.05
$16.50	$16.00	1:2	Oct 9	-$0.15	$0.35
$15.50	$15.00	1:2	Oct 30	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.10%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.20	0.38	18.4%	7.10%	25.52%	1	1
$19.00	Nov 6	$1.38	0.43	12.5%	8.17%	20.66%	10	30
$18.00	Nov 6	$1.55	0.48	6.6%	9.18%	15.75%	5	--
$20.00	Oct 30	$0.86	0.35	18.4%	5.09%	23.51%	6	368
$17.50	Nov 6	$1.57	0.52	3.6%	9.30%	12.91%	33	18
$17.00	Nov 6	$1.82	0.55	0.7%	10.78%	11.43%	--	40
$18.50	Oct 30	$1.17	0.44	9.5%	6.93%	16.46%	--	33
$19.00	Oct 30	$1.02	0.40	12.5%	6.04%	18.53%	2	74
$19.50	Oct 30	$0.84	0.38	15.4%	4.97%	20.43%	3	5
$18.00	Oct 30	$1.25	0.47	6.6%	7.40%	13.97%	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 24,779

Total Puts 12,742

Put/Call Ratio 0.51

Net Difference 12,037

Prior's Put/Call Breakdown

Total Calls 19,173

Total Puts 9,096

Put/Call Ratio 0.47

Net Difference 10,077

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