UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.18 +1.93%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:01)

◀ 9/28 12:01 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 16,880

Calls: 12,953 (77%)

Puts: 3,927 (23%)

Prior (09/25) 26,794

Calls: 17,538 (65%)

Puts: 9,256 (35%)

Current vs Prior -37.00%

Calls: -26.14% (Calls)

Puts: -57.57% (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 -57.57%

Calls: -55.84%

Puts: -62.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $4.97M

Calls: $962.4K (19%)

Puts: $4.01M (81%)

Prior (09/25) $2.33M

Calls: $740.2K (32%)

Puts: $1.59M (68%)

Current vs Prior +113.52%

Calls: +30.01%

Puts: +152.47%

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 +0.74%

Calls: -43.24%

Puts: +23.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.30

Prior (09/25) 0.53

Current vs Prior -42.56%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -21.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 6.98% | 10.77%15.48% | 28.64%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -3.53% | -5.00%-0.04% | -2.91%

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

Current vs 7-Day Avg +16.20% | +5.67%+18.79% | +10.93%

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

Current vs 7-Day Eod -3.53% | -5.00%-0.04% | -2.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.49% | 16.05%

Calls: 24.53% | 12.50%

Puts: 10.45% | 19.59%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +51.30% | -9.93%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg -26.00% | -24.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($4.01M) vs calls ($962.4K). Massive premium surge with dollar volume up 114% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (12,953 calls vs 3,927 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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
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 8.0%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.27	2.46	$2.37	8.0%	81	0.83	220
$17.50	Oct 2	0.34	0.37	$0.36	8.3%	1.0K	0.41	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.20	3.40	$3.30	6.1%	1	0.73	1.7K
$19.00	Oct 9	2.05	2.22	$2.13	8.0%	14	0.73	89
$17.00	Oct 9	0.67	0.73	$0.70	8.6%	291	0.45	177
$19.00	Oct 2	1.79	1.96	$1.88	9.0%	45	0.86	154

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.34	0.37	$0.36	8.3%	1.0K	0.41	1.8K
$16.50	Oct 2	0.76	0.91	$0.84	17.9%	99	0.77	1.2K
$17.00	Oct 9	0.82	0.93	$0.88	12.5%	226	0.55	1.6K
$20.00	Oct 16	0.48	0.58	$0.53	18.9%	170	0.27	12.6K
$19.00	Oct 16	0.63	0.71	$0.67	11.9%	61	0.34	825

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.32	0.37	$0.35	14.3%	1.3K	0.42	1.1K
$17.50	Oct 2	0.63	0.70	$0.67	10.4%	491	0.59	219
$17.00	Oct 9	0.67	0.73	$0.70	8.6%	291	0.45	177
$17.50	Oct 9	0.87	1.06	$0.97	19.6%	6	0.54	141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	3.05	3.40	$3.22	10.9%	80	1.00	45
$15.00	Oct 2	2.00	2.29	$2.15	13.5%	22	1.00	190
$15.50	Oct 2	1.28	1.95	$1.62	41.4%	120	0.95	132
$14.00	Oct 16	3.00	3.45	$3.23	13.9%	4	0.94	226
$16.00	Oct 2	1.16	1.29	$1.23	10.6%	550	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	3.05	$2.81	17.1%	--	0.91	94
$19.50	Oct 2	2.00	3.20	$2.60	46.2%	--	0.89	37
$19.00	Oct 2	1.79	1.96	$1.88	9.0%	45	0.86	154
$20.00	Oct 9	2.86	3.20	$3.03	11.2%	--	0.81	11

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 12.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.06	0.11	$0.09	55.6%	1.6K	0.11	158
$17.00	Oct 2	0.46	0.59	$0.53	24.5%	1.1K	0.58	1.7K
$16.50	Oct 9	1.01	1.15	$1.08	13.0%	1.1K	0.67	372
$17.50	Oct 2	0.34	0.37	$0.36	8.3%	1.0K	0.41	1.8K
$18.00	Oct 2	0.20	0.26	$0.23	26.1%	599	0.29	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.32	0.37	$0.35	14.3%	1.3K	0.42	1.1K
$17.50	Oct 2	0.63	0.70	$0.67	10.4%	491	0.59	219
$16.50	Oct 2	0.11	0.15	$0.13	30.8%	319	0.23	2.5K
$17.00	Oct 9	0.67	0.73	$0.70	8.6%	291	0.45	177
$16.00	Oct 2	0.01	0.05	$0.03	133.3%	194	0.08	1.1K

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. 56 found (best R:R 1.38, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 6	$0.21	$0.79	$0.21	44%	3.76	$19.21
$18.00	$19.00	Nov 6	$0.28	$0.72	$0.28	51%	2.57	$18.28
$16.50	$17.00	Nov 6	$0.12	$0.38	$0.12	62%	3.17	$16.62
$14.50	$15.50	Nov 6	$0.57	$0.43	$0.57	76%	0.75	$15.07
$15.00	$15.50	Oct 16	$0.24	$0.26	$0.24	83%	1.08	$15.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.21	$0.29	$0.21	91%	1.38	$19.79
$18.00	$17.50	Oct 23	$0.14	$0.36	$0.14	54%	2.57	$17.86
$17.50	$17.00	Oct 23	$0.12	$0.38	$0.12	50%	3.17	$17.38
$18.00	$17.00	Oct 30	$0.39	$0.61	$0.39	51%	1.56	$17.61
$18.50	$18.00	Oct 2	$0.33	$0.17	$0.33	80%	0.52	$18.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.67, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.20	$0.20	$0.30	64%	0.67	$20.20
$18.50	$19.00	Oct 16	$0.17	$0.17	$0.33	61%	0.52	$18.67
$18.50	$19.00	Oct 23	$0.18	$0.18	$0.32	59%	0.56	$18.68
$20.00	$20.50	Oct 23	$0.13	$0.13	$0.37	68%	0.35	$20.13
$18.00	$18.50	Oct 9	$0.14	$0.14	$0.36	62%	0.39	$18.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 16	$0.20	$0.20	$0.30	86%	0.67	$14.30
$16.50	$16.00	Oct 16	$0.32	$0.32	$0.18	63%	1.78	$16.18
$16.00	$15.50	Oct 23	$0.29	$0.29	$0.21	65%	1.38	$15.71
$15.50	$15.00	Oct 23	$0.25	$0.25	$0.25	72%	1.00	$15.25
$15.00	$14.50	Oct 30	$0.21	$0.21	$0.29	76%	0.72	$14.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.33	67.2%	70.1%
$17.00	Oct 2	Oct 9	$0.35	58.4%	65.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.30	67.2%	70.1%
$17.00	Oct 2	Oct 9	$0.35	58.4%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.12% of stock, avg 14.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.53	$0.35	$0.88	$16.12	$17.88	5.12%
$16.50	Oct 2	$0.84	$0.13	$0.97	$15.53	$17.47	5.65%
$17.50	Oct 2	$0.36	$0.67	$1.03	$16.47	$18.53	6.00%
$16.00	Oct 2	$1.23	$0.03	$1.26	$14.74	$17.26	7.33%
$18.00	Oct 2	$0.23	$1.06	$1.29	$16.71	$19.29	7.51%
$16.50	Oct 9	$1.08	$0.41	$1.49	$15.01	$17.99	8.67%
$18.50	Oct 2	$0.16	$1.39	$1.55	$16.95	$20.05	9.02%
$17.00	Oct 9	$0.88	$0.70	$1.58	$15.42	$18.58	9.20%
$15.50	Oct 2	$1.62	$0.02	$1.64	$13.86	$17.14	9.55%
$17.50	Oct 9	$0.69	$0.97	$1.66	$15.84	$19.16	9.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.70% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.09	$0.03	$0.12	$15.88	$19.62
$19.00	$16.00	Oct 2	$0.11	$0.03	$0.14	$15.86	$19.14
$18.50	$16.00	Oct 2	$0.16	$0.03	$0.19	$15.81	$18.69
$19.50	$16.50	Oct 2	$0.09	$0.13	$0.22	$16.28	$19.72
$19.00	$16.50	Oct 2	$0.11	$0.13	$0.24	$16.26	$19.24
$18.50	$16.50	Oct 2	$0.16	$0.13	$0.29	$16.21	$18.79
$18.00	$16.00	Oct 2	$0.23	$0.03	$0.26	$15.74	$18.26
$18.00	$16.50	Oct 2	$0.23	$0.13	$0.36	$16.14	$18.36
$19.50	$15.00	Oct 9	$0.33	$0.07	$0.40	$14.60	$19.90
$19.50	$15.50	Oct 9	$0.33	$0.10	$0.43	$15.07	$19.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.31)

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	40%	3.17	$15.12	$20.38
14/14	19/20	Oct 16	$0.30	$0.20	52%	1.50	$14.20	$19.30
16/16	19/20	Oct 16	$0.25	$0.25	38%	1.00	$15.75	$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.08	$0.42	35%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	21%	7.33
$18.00	$19.00	$20.00	Nov 6	$0.07	$0.93	12%	13.29
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	17%	7.33
$16.50	$17.00	$17.50	Oct 2	$0.14	$0.36	36%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	29%	6.14
$18.00	$19.00	$20.00	Oct 16	$0.08	$0.92	17%	11.50
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	36%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	35%	3.17
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	19%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.45, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.60	$0.40
$16.50	$17.00	1:2	Oct 2	-$0.22	$0.28
$17.50	$18.00	1:2	Oct 2	-$0.10	$0.40
$17.00	$17.50	1:2	Oct 2	-$0.19	$0.31
$18.00	$18.50	1:2	Oct 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.45	$2.05
$16.50	$16.00	1:2	Oct 9	-$0.05	$0.45
$17.00	$16.50	1:2	Oct 9	-$0.12	$0.38
$18.00	$17.50	1:2	Oct 2	-$0.28	$0.22
$16.50	$16.00	1:2	Oct 16	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.23%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.07	0.39	16.4%	6.23%	22.64%	1	5
$18.00	Nov 6	$1.58	0.51	4.8%	9.20%	13.97%	3	6
$19.00	Nov 6	$1.18	0.44	10.6%	6.87%	17.46%	1	44
$20.00	Oct 30	$0.92	0.36	16.4%	5.36%	21.77%	19	385
$17.50	Nov 6	$1.69	0.55	1.9%	9.84%	11.70%	2	51
$18.00	Oct 30	$1.40	0.49	4.8%	8.15%	12.92%	12	102
$18.50	Oct 30	$1.15	0.45	7.7%	6.69%	14.38%	--	33
$20.50	Oct 30	$0.62	0.31	19.3%	3.61%	22.93%	2	35
$17.50	Oct 30	$1.42	0.52	1.9%	8.27%	10.13%	7	111
$20.00	Oct 23	$0.65	0.32	16.4%	3.78%	20.20%	5	159

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 12,953

Total Puts 3,927

Put/Call Ratio 0.30

Net Difference 9,026

Prior's Put/Call Breakdown

Total Calls 17,538

Total Puts 9,256

Put/Call Ratio 0.53

Net Difference 8,282

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