UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.89 -1.83%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:20)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 42,733

Calls: 28,285 (66%)

Puts: 14,448 (34%)

Prior (09/24) 31,916

Calls: 21,256 (67%)

Puts: 10,660 (33%)

Current vs Prior +33.89%

Calls: +33.07% (Calls)

Puts: +35.53% (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 +10.59%

Calls: -1.33%

Puts: +44.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $4.13M

Calls: $1.12M (27%)

Puts: $3.01M (73%)

Prior (09/24) $9.35M

Calls: $1.42M (15%)

Puts: $7.93M (85%)

Current vs Prior -55.79%

Calls: -20.89%

Puts: -62.03%

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 -17.20%

Calls: -39.96%

Puts: -3.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.51

Prior (09/24) 0.50

Current vs Prior +1.85%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +33.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 2.78% | 7.22%15.39% | 28.66%

Prior 4.59% | 8.84%16.69% | 28.72%

Current vs Prior -39.41% | -18.26%-7.74% | -0.23%

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

Current vs 7-Day Avg -53.82% | -29.81%+29.68% | +15.75%

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

Current vs 7-Day Eod -39.41% | -18.26%-9.32% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.30% | 12.50%

Calls: 44.44% | 10.45%

Puts: 46.15% | 14.55%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior +39.38% | -52.13%

Prior 7-Day Avg 25.23% | 23.00%

Calls: 27.11% | 20.60%

Puts: 23.34% | 25.41%

Current vs 7-Day Avg +79.57% | -45.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($3.01M). Light premium activity with dollar volume down 56% 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
15:00	BEARISH	BULLISH	BULLISH
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 16 of results (avg 8.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.09	1.18	$1.14	7.9%	100	0.52	714
$14.00	Oct 16	2.85	3.10	$2.98	8.4%	35	0.90	192
$16.50	Oct 9	0.96	1.05	$1.00	9.0%	8	0.61	341
$15.00	Oct 16	2.06	2.27	$2.17	9.7%	55	0.82	193
$16.00	Oct 2	0.96	1.06	$1.01	9.9%	1.6K	0.83	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.30	3.45	$3.38	4.4%	2	0.81	11
$20.00	Oct 16	3.45	3.65	$3.55	5.6%	7	0.74	1.7K
$20.00	Oct 2	3.05	3.25	$3.15	6.3%	2	0.90	94
$17.00	Oct 16	1.18	1.28	$1.23	8.1%	263	0.48	450
$19.50	Oct 2	2.56	2.78	$2.67	8.2%	2	0.90	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.21	0.25	$0.23	17.4%	321	0.26	1.3K
$17.50	Oct 2	0.30	0.35	$0.32	15.6%	640	0.35	1.4K
$17.00	Oct 2	0.41	0.47	$0.44	13.6%	747	0.47	1.3K
$16.00	Sep 25	0.82	1.00	$0.91	19.8%	195	0.97	637
$16.50	Oct 2	0.63	0.70	$0.67	10.4%	282	0.65	792

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.23	0.28	$0.26	19.2%	1.4K	0.35	1.7K
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	627	0.52	338
$17.50	Oct 2	0.84	0.96	$0.90	13.3%	93	0.65	221
$17.00	Oct 9	0.82	0.94	$0.88	13.6%	156	0.49	265
$16.00	Oct 16	0.60	0.69	$0.65	13.8%	236	0.34	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 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	1.71	2.06	$1.89	18.5%	576	0.99	202
$14.00	Sep 25	2.50	3.45	$2.98	31.9%	--	0.98	326
$15.50	Sep 25	1.27	1.66	$1.47	26.5%	20	0.98	46
$16.00	Sep 25	0.82	1.00	$0.91	19.8%	195	0.97	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.58	1.02	$0.80	55.0%	778	1.00	979
$18.00	Sep 25	0.89	1.21	$1.05	30.5%	187	1.00	463
$18.50	Sep 25	1.43	1.86	$1.65	26.1%	79	1.00	554
$19.00	Sep 25	1.96	2.18	$2.07	10.6%	100	1.00	2.1K
$19.50	Sep 25	2.33	2.68	$2.51	13.9%	41	1.00	261

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 26.4K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.00	0.01	$0.01	100.0%	4.6K	0.04	4.2K
$17.00	Sep 25	0.01	0.04	$0.03	100.0%	2.3K	0.22	5.3K
$16.00	Oct 2	0.96	1.06	$1.01	9.9%	1.6K	0.83	2.0K
$16.50	Sep 25	0.28	0.44	$0.36	44.4%	1.5K	0.95	1.7K
$18.00	Sep 25	0.00	0.01	$0.01	100.0%	1.3K	0.03	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.08	0.14	$0.11	54.5%	2.6K	0.88	3.0K
$16.50	Oct 2	0.23	0.28	$0.26	19.2%	1.4K	0.35	1.7K
$17.50	Sep 25	0.58	1.02	$0.80	55.0%	778	1.00	979
$17.00	Oct 2	0.51	0.59	$0.55	14.5%	627	0.52	338
$16.00	Oct 2	0.08	0.10	$0.09	22.2%	337	0.17	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 2101.6%, max 2202.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Nov 6	1636.0%	77.9%	2000.3%	1	13

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 25	Oct 30	1636.0%	71.0%	2202.8%	1	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 1.00, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.11	$0.39	$0.11	75%	3.55	$15.11
$18.00	$19.00	Nov 6	$0.21	$0.79	$0.21	48%	3.76	$18.21
$14.00	$15.00	Oct 23	$0.58	$0.42	$0.58	83%	0.72	$14.58
$15.00	$15.50	Oct 16	$0.18	$0.32	$0.18	82%	1.78	$15.18
$19.00	$20.00	Nov 6	$0.19	$0.81	$0.19	42%	4.26	$19.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Sep 25	$0.25	$0.25	$0.25	100%	1.00	$17.75
$17.00	$16.50	Sep 25	$0.10	$0.40	$0.10	88%	4.00	$16.90
$18.00	$17.50	Oct 23	$0.27	$0.23	$0.27	56%	0.85	$17.73
$17.00	$16.50	Oct 23	$0.26	$0.24	$0.26	46%	0.92	$16.74
$16.00	$15.50	Oct 23	$0.20	$0.30	$0.20	35%	1.50	$15.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 2.57, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 23	$0.24	$0.24	$0.26	64%	0.92	$19.74
$18.00	$18.50	Oct 9	$0.18	$0.18	$0.32	65%	0.56	$18.18
$18.50	$19.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$18.70
$17.50	$18.00	Oct 16	$0.20	$0.20	$0.30	54%	0.67	$17.70
$18.50	$19.00	Oct 23	$0.17	$0.17	$0.33	59%	0.52	$18.67

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
$14.50	$14.00	Oct 16	$0.26	$0.26	$0.24	81%	1.08	$14.24
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	69%	1.78	$15.18
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	79%	1.08	$14.24
$16.50	$16.00	Oct 23	$0.36	$0.36	$0.14	59%	2.57	$16.14

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. 43 found (cheapest 0.83% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.03	$0.11	$0.14	$16.86	$17.14	0.83%
$16.50	Sep 25	$0.36	$0.01	$0.37	$16.13	$16.87	2.19%
$17.50	Sep 25	$0.01	$0.80	$0.81	$16.69	$18.31	4.80%
$16.00	Sep 25	$0.91	$0.01	$0.92	$15.08	$16.92	5.45%
$16.50	Oct 2	$0.67	$0.26	$0.93	$15.57	$17.43	5.51%
$17.00	Oct 2	$0.44	$0.55	$0.99	$16.01	$17.99	5.86%
$18.00	Sep 25	$0.01	$1.05	$1.06	$16.94	$19.06	6.28%
$16.00	Oct 2	$1.01	$0.09	$1.10	$14.90	$17.10	6.51%
$17.50	Oct 2	$0.32	$0.90	$1.22	$16.28	$18.72	7.22%
$15.50	Sep 25	$1.47	$0.01	$1.48	$14.02	$16.98	8.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 1.12% of stock, avg 9.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 2	$0.16	$0.03	$0.19	$15.31	$19.19
$18.50	$15.50	Oct 2	$0.17	$0.03	$0.20	$15.30	$18.70
$19.00	$16.00	Oct 2	$0.16	$0.09	$0.25	$15.75	$19.25
$18.50	$16.00	Oct 2	$0.17	$0.09	$0.26	$15.74	$18.76
$18.00	$15.50	Oct 2	$0.23	$0.03	$0.26	$15.24	$18.26
$18.00	$16.00	Oct 2	$0.23	$0.09	$0.32	$15.68	$18.32
$17.00	$14.50	Sep 25	$0.03	$0.37	$0.40	$14.10	$17.40
$17.50	$15.50	Oct 2	$0.32	$0.03	$0.35	$15.15	$17.85
$17.50	$16.00	Oct 2	$0.32	$0.09	$0.41	$15.59	$17.91
$18.50	$15.00	Oct 9	$0.34	$0.08	$0.42	$14.58	$18.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.67, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 16	$0.40	$0.60	49%	0.67	$14.10	$19.40
15/16	19/20	Oct 16	$0.31	$0.69	42%	0.45	$15.19	$19.31
16/16	19/20	Oct 16	$0.38	$0.62	34%	0.61	$15.62	$19.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.31	$0.19	92%	0.61
$16.00	$16.50	$17.00	Sep 25	$0.22	$0.28	75%	1.27
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	36%	3.55
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	30%	3.55
$17.00	$17.50	$18.00	Oct 9	$0.11	$0.39	16%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.10	$0.40	85%	4.00
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	30%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	36%	3.17
$15.00	$15.50	$16.00	Oct 2	$0.05	$0.45	13%	9.00
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	19%	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. 39 found (best net $-0.35, 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
$15.50	$16.00	1:2	Oct 2	-$0.38	$0.12
$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	-$0.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Nov 6	-$1.05	$0.95
$17.50	$17.00	1:2	Oct 2	-$0.20	$0.30
$18.50	$18.00	1:2	Sep 25	-$0.45	$0.05
$15.50	$15.00	1:2	Oct 16	-$0.07	$0.43
$16.50	$16.00	1:2	Oct 9	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.10%, avg 4.87%)

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	0.42	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	$0.93	0.35	18.4%	5.51%	23.92%	16	368
$17.00	Nov 6	$1.89	0.55	0.7%	11.19%	11.84%	--	40
$18.50	Oct 30	$1.23	0.44	9.5%	7.28%	16.81%	--	33
$17.50	Nov 6	$1.57	0.51	3.6%	9.30%	12.91%	33	18
$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 28,285

Total Puts 14,448

Put/Call Ratio 0.51

Net Difference 13,837

Prior's Put/Call Breakdown

Total Calls 21,256

Total Puts 10,660

Put/Call Ratio 0.50

Net Difference 10,596

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