UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.93 +0.45%

(9/25 18:04) ◀

Monday, September 28, 2026 (10:00am)

▶ (9/28 11:00)

◀ 9/28 10:00 ▶

Option Volume

Detail

ℹ

Current (09/28 10:00am) 3,386

Calls: 2,551 (75%)

Puts: 835 (25%)

Prior (09/25) 5,629

Calls: 4,301 (76%)

Puts: 1,328 (24%)

Current vs Prior -39.85%

Calls: -40.69% (Calls)

Puts: -37.12% (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 -91.24%

Calls: -91.10%

Puts: -91.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 10:00am) $3.85M

Calls: $120.9K (3%)

Puts: $3.73M (97%)

Prior (09/25) $261.4K

Calls: $113.6K (43%)

Puts: $147.7K (57%)

Current vs Prior +1371.74%

Calls: +6.41%

Puts: +2422.00%

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 -22.94%

Calls: -93.53%

Puts: +19.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 10:00am) 0.33

Prior (09/25) 0.31

Current vs Prior +6.01%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -14.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 10:00am) 256,788

Calls: 168,095 (65%)

Puts: 88,693 (35%)

Prior (09/25) 286,320

Calls: 195,067 (68%)

Puts: 91,253 (32%)

Current vs Prior -10.31%

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 -8.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.73% | 11.16%15.65% | 30.66%

Prior 4.59% | 8.84%16.69% | 28.72%

Current vs Prior +46.61% | +26.33%-6.19% | +6.74%

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

Current vs 7-Day Avg +11.75% | +8.48%+31.87% | +23.82%

Prior 7-Day Eod 4.59% | 8.84%15.49% | 29.50%

Current vs 7-Day Eod +46.61% | +26.33%+1.05% | +3.93%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.91% | 27.91%

Calls: 27.69% | 37.74%

Puts: 6.12% | 18.07%

Prior 32.50% | 26.11%

Calls: 40.00% | 24.62%

Puts: 25.00% | 27.59%

Current vs Prior -47.97% | +6.89%

Prior 7-Day Avg 25.23% | 23.00%

Calls: 27.11% | 20.60%

Puts: 23.34% | 25.41%

Current vs 7-Day Avg -32.97% | +21.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($3.73M) vs calls ($120.9K). Massive premium surge with dollar volume up 1372% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (2,551 calls vs 835 puts). Call-heavy open interest (168,095 calls vs 88,693 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
16:00	BEARISH	BULLISH	BULLISH
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 6 of results (avg 7.6%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.42	$0.41	7.3%	474	0.48	1.7K
$17.50	Oct 9	0.60	0.65	$0.63	7.9%	34	0.42	341
$16.00	Oct 2	0.99	1.09	$1.04	9.6%	23	0.87	3.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.40	3.60	$3.50	5.7%	--	0.74	1.7K
$17.00	Oct 2	0.47	0.50	$0.49	6.1%	91	0.52	1.1K
$17.50	Oct 2	0.75	0.82	$0.78	9.0%	15	0.66	219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.42	$0.41	7.3%	474	0.48	1.7K
$18.00	Oct 9	0.46	0.55	$0.51	17.6%	164	0.35	364
$17.50	Oct 9	0.60	0.65	$0.63	7.9%	34	0.42	341
$17.00	Oct 9	0.72	0.85	$0.78	16.7%	66	0.51	1.6K
$20.00	Oct 16	0.46	0.55	$0.51	17.6%	4	0.25	12.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.20	0.24	$0.22	18.2%	36	0.33	2.5K
$17.00	Oct 2	0.47	0.50	$0.49	6.1%	91	0.52	1.1K
$17.50	Oct 2	0.75	0.82	$0.78	9.0%	15	0.66	219
$17.00	Oct 9	0.75	0.90	$0.83	18.1%	1	0.49	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.50	3.30	$2.90	27.6%	40	1.00	45
$15.00	Oct 2	1.85	2.11	$1.98	13.1%	--	1.00	190
$15.50	Oct 2	1.25	2.00	$1.63	46.0%	--	0.96	132
$14.00	Oct 16	2.55	3.65	$3.10	35.5%	4	0.94	226
$15.00	Oct 9	1.69	2.40	$2.05	34.6%	--	0.90	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.49	3.25	$2.87	26.5%	--	0.92	94
$19.50	Oct 2	2.00	3.20	$2.60	46.2%	--	0.90	37
$19.00	Oct 2	1.98	2.27	$2.13	13.6%	5	0.87	154
$20.00	Oct 9	2.60	3.80	$3.20	37.5%	--	0.84	11
$18.50	Oct 2	1.15	1.90	$1.53	49.0%	--	0.84	23

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 2.0K, top 474)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.42	$0.41	7.3%	474	0.48	1.7K
$18.50	Oct 2	0.09	0.15	$0.12	50.0%	351	0.16	642
$18.00	Oct 9	0.46	0.55	$0.51	17.6%	164	0.35	364
$17.50	Oct 2	0.24	0.33	$0.29	31.0%	151	0.34	1.8K
$18.00	Oct 2	0.17	0.24	$0.21	33.3%	141	0.25	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.05	0.09	$0.07	57.1%	101	0.14	1.1K
$17.00	Oct 2	0.47	0.50	$0.49	6.1%	91	0.52	1.1K
$18.00	Oct 16	1.73	1.96	$1.85	12.4%	51	0.59	355
$16.50	Oct 2	0.20	0.24	$0.22	18.2%	36	0.33	2.5K
$18.00	Oct 2	1.15	1.35	$1.25	16.0%	23	0.75	512

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 3.17, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Nov 6	$0.36	$1.14	$0.36	52%	3.17	$17.86
$14.50	$16.00	Nov 6	$0.72	$0.78	$0.72	74%	1.08	$15.22
$15.00	$15.50	Oct 30	$0.17	$0.33	$0.17	74%	1.94	$15.17
$19.00	$20.00	Oct 16	$0.13	$0.87	$0.13	32%	6.69	$19.13
$15.50	$16.00	Oct 16	$0.23	$0.27	$0.23	77%	1.17	$15.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.27	$0.23	$0.27	92%	0.85	$19.73
$18.00	$17.00	Oct 30	$0.36	$0.64	$0.36	56%	1.78	$17.64
$18.00	$17.50	Oct 23	$0.14	$0.36	$0.14	56%	2.57	$17.86
$18.50	$18.00	Oct 2	$0.28	$0.22	$0.28	84%	0.79	$18.22
$18.00	$17.50	Oct 9	$0.23	$0.27	$0.23	65%	1.17	$17.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.56, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 30	$0.36	$0.36	$0.14	52%	2.57	$17.86
$18.50	$19.00	Oct 23	$0.28	$0.28	$0.22	61%	1.27	$18.78
$19.50	$20.00	Oct 23	$0.20	$0.20	$0.30	67%	0.67	$19.70
$18.50	$19.00	Oct 30	$0.22	$0.22	$0.28	60%	0.79	$18.72
$19.00	$19.50	Oct 9	$0.12	$0.12	$0.38	75%	0.32	$19.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 16	$0.18	$0.18	$0.32	85%	0.56	$14.32
$16.50	$16.00	Oct 16	$0.31	$0.31	$0.19	59%	1.63	$16.19
$16.00	$15.50	Oct 16	$0.25	$0.25	$0.25	67%	1.00	$15.75
$15.00	$14.50	Oct 30	$0.23	$0.23	$0.27	73%	0.85	$14.77
$16.00	$15.50	Oct 23	$0.29	$0.29	$0.21	59%	1.38	$15.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.34	71.2%	72.8%
$16.50	Oct 2	Oct 9	$0.41	54.5%	59.2%
$17.00	Oct 2	Oct 9	$0.37	61.2%	68.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.24	71.2%	72.8%
$16.50	Oct 2	Oct 9	$0.28	54.5%	59.2%
$17.00	Oct 2	Oct 9	$0.34	61.2%	68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.14% of stock, avg 13.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.65	$0.22	$0.87	$15.63	$17.37	5.14%
$17.00	Oct 2	$0.41	$0.49	$0.90	$16.10	$17.90	5.32%
$17.50	Oct 2	$0.29	$0.78	$1.07	$16.43	$18.57	6.32%
$16.00	Oct 2	$1.04	$0.07	$1.11	$14.89	$17.11	6.56%
$18.00	Oct 2	$0.21	$1.25	$1.46	$16.54	$19.46	8.62%
$16.50	Oct 9	$1.06	$0.50	$1.56	$14.94	$18.06	9.21%
$17.00	Oct 9	$0.78	$0.83	$1.61	$15.39	$18.61	9.51%
$15.50	Oct 2	$1.63	$0.02	$1.65	$13.85	$17.15	9.75%
$18.50	Oct 2	$0.12	$1.53	$1.65	$16.85	$20.15	9.75%
$17.50	Oct 9	$0.63	$1.02	$1.65	$15.85	$19.15	9.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.71% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 2	$0.10	$0.02	$0.12	$15.38	$19.12
$18.50	$15.50	Oct 2	$0.12	$0.02	$0.14	$15.36	$18.64
$19.00	$16.00	Oct 2	$0.10	$0.07	$0.17	$15.83	$19.17
$18.50	$16.00	Oct 2	$0.12	$0.07	$0.19	$15.81	$18.69
$18.00	$15.50	Oct 2	$0.21	$0.02	$0.23	$15.27	$18.23
$18.00	$16.00	Oct 2	$0.21	$0.07	$0.28	$15.72	$18.28
$19.50	$15.00	Oct 9	$0.25	$0.08	$0.33	$14.67	$19.83
$19.50	$15.50	Oct 9	$0.25	$0.13	$0.38	$15.12	$19.88
$19.00	$16.50	Oct 2	$0.10	$0.22	$0.32	$16.18	$19.32
$18.50	$16.50	Oct 2	$0.12	$0.22	$0.34	$16.16	$18.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.38, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Oct 9	$0.29	$0.21	48%	1.38	$15.71	$19.29
15/16	20/20	Oct 23	$0.35	$0.15	34%	2.33	$15.15	$19.85
14/14	19/20	Oct 16	$0.31	$0.69	53%	0.45	$14.19	$19.31
16/16	19/20	Oct 16	$0.38	$0.62	36%	0.61	$15.62	$19.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 9	$0.05	$0.45	13%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	34%	3.17
$16.00	$16.50	$17.00	Oct 2	$0.15	$0.35	38%	2.33
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	14%	6.14
$18.00	$18.50	$19.00	Oct 16	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	37%	3.17
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	18%	7.33
$15.50	$16.00	$16.50	Oct 2	$0.10	$0.40	28%	4.00
$14.50	$15.00	$15.50	Oct 9	$0.05	$0.45	7%	9.00
$15.00	$15.50	$16.00	Oct 30	$0.08	$0.42	11%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.67, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.67	$0.33
$16.00	$16.50	1:2	Oct 2	-$0.26	$0.24
$16.50	$17.00	1:2	Oct 2	-$0.17	$0.33
$15.50	$16.00	1:2	Oct 2	-$0.45	$0.05
$17.00	$17.50	1:2	Oct 2	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 2	-$0.20	$0.30
$18.00	$17.50	1:2	Oct 2	-$0.31	$0.19
$16.50	$16.00	1:2	Oct 9	-$0.10	$0.40
$16.00	$15.50	1:2	Oct 16	-$0.08	$0.42
$17.00	$16.50	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. 35 found (best yield 6.97%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.18	0.43	12.2%	6.97%	19.20%	1	44
$17.50	Nov 6	$1.65	0.52	3.4%	9.75%	13.11%	--	51
$17.00	Nov 6	$1.72	0.55	0.4%	10.16%	10.57%	1	40
$20.00	Oct 30	$0.66	0.33	18.1%	3.90%	22.03%	5	385
$17.50	Oct 30	$1.28	0.48	3.4%	7.56%	10.93%	--	111
$20.00	Oct 23	$0.67	0.28	18.1%	3.96%	22.09%	3	159
$18.00	Oct 23	$1.00	0.42	6.3%	5.91%	12.23%	--	731
$17.50	Oct 23	$1.19	0.45	3.4%	7.03%	10.40%	3	387
$19.50	Oct 23	$0.47	0.33	15.2%	2.78%	17.96%	--	28
$19.00	Oct 23	$0.56	0.33	12.2%	3.31%	15.53%	--	116

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 2,551

Total Puts 835

Put/Call Ratio 0.33

Net Difference 1,716

Prior's Put/Call Breakdown

Total Calls 4,301

Total Puts 1,328

Put/Call Ratio 0.31

Net Difference 2,973

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