UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.36 +3.06%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:01)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 10,658

Calls: 8,233 (77%)

Puts: 2,425 (23%)

Prior (09/25) 17,868

Calls: 10,548 (59%)

Puts: 7,320 (41%)

Current vs Prior -40.35%

Calls: -21.95% (Calls)

Puts: -66.87% (Puts)

Prior 7-Day Total 278,479

Calls: 205,304 (74%)

Puts: 73,175 (26%)

Prior 7-Day Average 39,782

Calls: 29,329 (74%)

Puts: 10,453 (26%)

Current vs Prior 7-Day Avg -73.21%

Calls: -71.93%

Puts: -76.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $4.53M

Calls: $706.2K (16%)

Puts: $3.82M (84%)

Prior (09/25) $1.97M

Calls: $449.9K (23%)

Puts: $1.52M (77%)

Current vs Prior +129.50%

Calls: +56.96%

Puts: +150.94%

Prior 7-Day Total $34.53M

Calls: $11.87M (34%)

Puts: $22.66M (66%)

Prior 7-Day Average $4.93M

Calls: $1.70M (34%)

Puts: $3.24M (66%)

Current vs Prior 7-Day Avg -8.27%

Calls: -58.35%

Puts: +17.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.29

Prior (09/25) 0.69

Current vs Prior -57.56%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -23.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 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 1,959,126

Calls: 1,352,070 (69%)

Puts: 607,056 (31%)

Prior 7-Day Average 279,875

Calls: 193,152 (69%)

Puts: 86,722 (31%)

Current vs Prior 7-Day Avg -8.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.20% | 11.00%15.78% | 29.38%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -0.55% | -2.94%+1.90% | -0.40%

Prior 7-Day Avg 6.01% | 10.19%13.03% | 25.82%

Current vs 7-Day Avg +19.79% | +7.97%+21.10% | +13.80%

Prior 7-Day Eod 7.24% | 11.34%15.49% | 29.50%

Current vs 7-Day Eod -0.55% | -2.94%+1.90% | -0.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.09% | 20.89%

Calls: 19.70% | 8.08%

Puts: 8.47% | 33.70%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +21.89% | +17.23%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg -40.38% | -2.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($3.82M) vs calls ($706.2K). Massive premium surge with dollar volume up 130% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (8,233 calls vs 2,425 puts).

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
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 4 of results (avg 6.9%, best 4.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.95	1.03	$0.99	8.1%	215	0.59	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.91	0.95	$0.93	4.3%	54	0.66	512
$17.00	Oct 2	0.29	0.31	$0.30	6.7%	742	0.36	1.1K
$17.50	Oct 2	0.56	0.61	$0.59	8.5%	348	0.52	219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.27	0.30	$0.29	10.3%	477	0.34	1.7K
$17.00	Oct 2	0.59	0.72	$0.66	19.7%	833	0.64	1.7K
$18.00	Oct 9	0.60	0.71	$0.66	16.7%	239	0.42	364
$17.50	Oct 9	0.75	0.84	$0.80	11.2%	100	0.50	341
$17.00	Oct 9	0.95	1.03	$0.99	8.1%	215	0.59	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.29	0.31	$0.30	6.7%	742	0.36	1.1K
$17.50	Oct 2	0.56	0.61	$0.59	8.5%	348	0.52	219
$18.00	Oct 2	0.91	0.95	$0.93	4.3%	54	0.66	512
$17.00	Oct 9	0.60	0.67	$0.64	10.9%	29	0.41	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 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	3.50	$3.00	33.3%	80	1.00	45
$15.00	Oct 2	1.75	2.40	$2.08	31.2%	--	1.00	190
$14.00	Oct 16	2.70	3.65	$3.18	29.9%	4	1.00	226
$15.50	Oct 2	1.28	2.07	$1.67	47.3%	100	0.94	132
$16.00	Oct 2	1.19	1.50	$1.35	23.0%	538	0.93	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 2	3.05	4.10	$3.58	29.3%	--	0.92	52
$20.00	Oct 2	2.57	2.92	$2.75	12.7%	--	0.89	94
$19.50	Oct 2	2.00	3.20	$2.60	46.2%	--	0.87	37
$19.00	Oct 2	1.66	1.89	$1.78	12.9%	39	0.82	154
$20.00	Oct 9	2.70	3.20	$2.95	16.9%	--	0.78	11

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 8.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	1.17	1.31	$1.24	11.3%	1.1K	0.70	372
$17.00	Oct 2	0.59	0.72	$0.66	19.7%	833	0.64	1.7K
$17.50	Oct 2	0.41	0.50	$0.45	20.0%	783	0.47	1.8K
$16.00	Oct 2	1.19	1.50	$1.35	23.0%	538	0.93	3.1K
$18.00	Oct 2	0.27	0.30	$0.29	10.3%	477	0.34	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.29	0.31	$0.30	6.7%	742	0.36	1.1K
$17.50	Oct 2	0.56	0.61	$0.59	8.5%	348	0.52	219
$16.50	Oct 2	0.08	0.13	$0.11	45.5%	222	0.18	2.5K
$16.00	Oct 2	0.01	0.04	$0.03	100.0%	176	0.06	1.1K
$15.50	Nov 6	0.89	1.15	$1.02	25.5%	135	0.32	--

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. 51 found (best R:R 2.33, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 16	$0.16	$0.34	$0.16	80%	2.13	$15.66
$19.00	$20.00	Nov 6	$0.18	$0.82	$0.18	42%	4.56	$19.18
$15.50	$16.00	Oct 30	$0.14	$0.36	$0.14	69%	2.57	$15.64
$17.50	$19.00	Nov 6	$0.51	$0.99	$0.51	52%	1.94	$18.01
$14.50	$15.50	Nov 6	$0.57	$0.43	$0.57	76%	0.75	$15.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.15	$0.35	$0.15	89%	2.33	$19.85
$18.00	$17.50	Oct 23	$0.14	$0.36	$0.14	53%	2.57	$17.86
$17.50	$17.00	Oct 23	$0.14	$0.36	$0.14	49%	2.57	$17.36
$18.00	$17.50	Oct 9	$0.22	$0.28	$0.22	58%	1.27	$17.78
$18.00	$17.00	Oct 30	$0.43	$0.57	$0.43	51%	1.33	$17.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.61, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.34	$0.34	$0.16	58%	2.12	$18.84
$18.00	$18.50	Oct 30	$0.37	$0.37	$0.13	53%	2.85	$18.37
$20.00	$20.50	Oct 9	$0.11	$0.11	$0.39	78%	0.28	$20.11
$18.50	$19.00	Oct 9	$0.15	$0.15	$0.35	64%	0.43	$18.65
$18.50	$19.00	Oct 23	$0.19	$0.19	$0.31	58%	0.61	$18.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 16	$0.19	$0.19	$0.31	86%	0.61	$14.31
$16.00	$15.50	Oct 23	$0.29	$0.29	$0.21	67%	1.38	$15.71
$17.00	$16.50	Oct 16	$0.34	$0.34	$0.16	57%	2.12	$16.66
$15.50	$15.00	Oct 23	$0.25	$0.25	$0.25	73%	1.00	$15.25
$17.00	$16.50	Oct 9	$0.27	$0.27	$0.23	59%	1.17	$16.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.35	69.1%	70.9%
$17.00	Oct 2	Oct 9	$0.33	62.8%	66.8%
$18.00	Oct 2	Oct 9	$0.37	71.5%	76.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.33	69.1%	70.9%
$17.00	Oct 2	Oct 9	$0.34	62.8%	66.8%
$18.00	Oct 2	Oct 9	$0.21	71.5%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.53% of stock, avg 14.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.66	$0.30	$0.96	$16.04	$17.96	5.53%
$17.50	Oct 2	$0.45	$0.59	$1.04	$16.46	$18.54	5.99%
$16.50	Oct 2	$1.01	$0.11	$1.12	$15.38	$17.62	6.45%
$18.00	Oct 2	$0.29	$0.93	$1.22	$16.78	$19.22	7.03%
$16.00	Oct 2	$1.35	$0.03	$1.38	$14.62	$17.38	7.95%
$18.50	Oct 2	$0.20	$1.35	$1.55	$16.95	$20.05	8.93%
$16.50	Oct 9	$1.24	$0.37	$1.61	$14.89	$18.11	9.27%
$17.00	Oct 9	$0.99	$0.64	$1.63	$15.37	$18.63	9.39%
$17.50	Oct 9	$0.80	$0.92	$1.72	$15.78	$19.22	9.91%
$16.00	Oct 9	$1.58	$0.18	$1.76	$14.24	$17.76	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.81% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.11	$0.03	$0.14	$15.86	$19.64
$19.00	$16.00	Oct 2	$0.15	$0.03	$0.18	$15.82	$19.18
$19.50	$16.50	Oct 2	$0.11	$0.11	$0.22	$16.28	$19.72
$19.00	$16.50	Oct 2	$0.15	$0.11	$0.26	$16.24	$19.26
$18.50	$16.00	Oct 2	$0.20	$0.03	$0.23	$15.77	$18.73
$18.50	$16.50	Oct 2	$0.20	$0.11	$0.31	$16.19	$18.81
$18.00	$16.00	Oct 2	$0.29	$0.03	$0.32	$15.68	$18.32
$18.00	$16.50	Oct 2	$0.29	$0.11	$0.40	$16.10	$18.40
$19.50	$15.00	Oct 9	$0.33	$0.08	$0.41	$14.59	$19.91
$19.50	$15.50	Oct 9	$0.33	$0.13	$0.46	$15.04	$19.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 23	$0.38	$0.12	41%	3.17	$15.12	$20.38
16/16	20/20	Oct 9	$0.30	$0.20	48%	1.50	$16.20	$20.30
16/16	19/20	Oct 9	$0.30	$0.20	41%	1.50	$16.20	$19.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 2	$0.07	$0.43	24%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.09	$0.41	22%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.14	$0.36	34%	2.57
$17.50	$18.00	$18.50	Oct 9	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.05	$0.45	30%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	34%	4.00
$17.50	$18.00	$18.50	Oct 2	$0.08	$0.42	24%	5.25
$18.50	$19.00	$19.50	Oct 9	$0.05	$0.45	13%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	22%	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. 35 found (best net $-0.55, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.76	$0.24
$16.50	$17.00	1:2	Oct 2	-$0.31	$0.19
$17.50	$18.00	1:2	Oct 2	-$0.13	$0.37
$17.00	$17.50	1:2	Oct 2	-$0.24	$0.26
$18.00	$18.50	1:2	Oct 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.55	$1.95
$17.00	$16.50	1:2	Oct 9	-$0.10	$0.40
$18.00	$17.50	1:2	Oct 2	-$0.25	$0.25
$16.00	$15.50	1:2	Oct 9	-$0.08	$0.42
$15.50	$15.00	1:2	Oct 23	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.16%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.07	0.37	15.2%	6.16%	21.37%	1	5
$17.50	Nov 6	$1.87	0.52	0.8%	10.77%	11.58%	2	51
$19.00	Nov 6	$1.18	0.42	9.4%	6.80%	16.24%	1	44
$20.00	Oct 30	$0.92	0.35	15.2%	5.30%	20.51%	5	385
$18.00	Oct 30	$1.40	0.47	3.7%	8.06%	11.75%	--	102
$17.50	Oct 30	$1.62	0.51	0.8%	9.33%	10.14%	7	111
$20.50	Oct 30	$0.60	0.34	18.1%	3.46%	21.54%	--	35
$20.00	Oct 23	$0.65	0.32	15.2%	3.74%	18.95%	5	159
$20.50	Oct 23	$0.53	0.29	18.1%	3.05%	21.14%	--	13
$19.00	Oct 23	$0.79	0.38	9.4%	4.55%	14.00%	1	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 8,233

Total Puts 2,425

Put/Call Ratio 0.29

Net Difference 5,808

Prior's Put/Call Breakdown

Total Calls 10,548

Total Puts 7,320

Put/Call Ratio 0.69

Net Difference 3,228

Prior 7-Day Put/Call Summary

Total Calls 205,304

Total Puts 73,175

Average Put/Call Ratio 0.39

Ratio Trend Falling

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