UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.02 +1.04%

(9/28 12:01) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:01 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 24,587

Calls: 18,945 (77%)

Puts: 5,642 (23%)

Prior (09/25) 33,316

Calls: 22,526 (68%)

Puts: 10,790 (32%)

Current vs Prior -26.20%

Calls: -15.90% (Calls)

Puts: -47.71% (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 -38.20%

Calls: -35.41%

Puts: -46.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $5.46M

Calls: $1.23M (22%)

Puts: $4.23M (78%)

Prior (09/25) $3.52M

Calls: $940.4K (27%)

Puts: $2.58M (73%)

Current vs Prior +55.02%

Calls: +30.41%

Puts: +63.99%

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 +10.66%

Calls: -27.68%

Puts: +30.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.30

Prior (09/25) 0.48

Current vs Prior -37.83%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -23.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 6.93% | 10.93%14.92% | 28.03%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -4.24% | -3.59%-3.65% | -4.98%

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

Current vs 7-Day Avg +15.34% | +7.24%+14.50% | +8.56%

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

Current vs 7-Day Eod -4.24% | -3.59%-3.65% | -4.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.31% | 24.16%

Calls: 13.95% | 16.25%

Puts: 10.67% | 32.08%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +6.49% | +35.58%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg -47.91% | +13.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($4.23M) vs calls ($1.23M). Elevated premium activity with dollar volume up 55% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (18,945 calls vs 5,642 puts). P/C ratio dropping 38% - 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
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 1 of results (avg 7.6%, best 7.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.15	2.32	$2.24	7.6%	101	0.83	220

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.40	0.46	$0.43	14.0%	5.2K	0.51	1.7K
$16.50	Oct 2	0.66	0.78	$0.72	16.7%	129	0.71	1.2K
$18.00	Oct 9	0.47	0.53	$0.50	12.0%	284	0.36	364
$17.50	Oct 9	0.58	0.67	$0.63	14.3%	118	0.43	341
$17.00	Oct 9	0.73	0.86	$0.80	16.2%	233	0.53	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.71	0.79	$0.75	10.7%	528	0.65	219
$16.50	Oct 9	0.45	0.53	$0.49	16.3%	7	0.37	54
$17.00	Oct 9	0.68	0.82	$0.75	18.7%	311	0.47	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.72	3.25	$2.99	17.7%	280	1.00	45
$14.50	Oct 2	2.26	2.71	$2.49	18.1%	2	1.00	8
$15.00	Oct 2	1.73	2.27	$2.00	27.0%	22	1.00	190
$15.50	Oct 2	1.22	1.74	$1.48	35.1%	120	1.00	132
$14.00	Oct 16	2.80	3.45	$3.13	20.8%	4	0.91	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.70	3.20	$2.95	16.9%	--	0.92	94
$19.50	Oct 2	2.00	3.20	$2.60	46.2%	--	0.90	37
$19.00	Oct 2	1.96	2.20	$2.08	11.5%	48	0.87	154
$20.00	Oct 9	2.80	3.35	$3.08	17.9%	--	0.83	11
$18.50	Oct 2	1.25	1.70	$1.48	30.4%	--	0.82	23

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 19.6K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.40	0.46	$0.43	14.0%	5.2K	0.51	1.7K
$19.50	Oct 2	0.06	0.10	$0.08	50.0%	1.6K	0.10	158
$17.50	Oct 2	0.25	0.31	$0.28	21.4%	1.3K	0.35	1.8K
$16.50	Oct 9	0.84	1.21	$1.02	36.3%	1.1K	0.63	372
$18.00	Oct 2	0.17	0.22	$0.20	25.0%	665	0.25	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.50	$0.44	27.3%	2.1K	0.49	1.1K
$17.50	Oct 2	0.71	0.79	$0.75	10.7%	528	0.65	219
$16.50	Oct 2	0.15	0.21	$0.18	33.3%	377	0.29	2.5K
$17.00	Oct 9	0.68	0.82	$0.75	18.7%	311	0.47	177
$16.00	Oct 2	0.04	0.06	$0.05	40.0%	291	0.12	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. 50 found (best R:R 4.26, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 6	$0.19	$0.81	$0.19	48%	4.26	$18.19
$15.50	$16.00	Oct 30	$0.14	$0.36	$0.14	70%	2.57	$15.64
$19.00	$20.00	Nov 6	$0.20	$0.80	$0.20	42%	4.00	$19.20
$16.00	$16.50	Oct 16	$0.15	$0.35	$0.15	68%	2.33	$16.15
$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 9	$0.25	$0.25	$0.25	83%	1.00	$19.75
$18.50	$18.00	Oct 2	$0.26	$0.24	$0.26	82%	0.92	$18.24
$18.00	$17.00	Oct 30	$0.34	$0.66	$0.34	53%	1.94	$17.66
$18.00	$17.50	Oct 23	$0.21	$0.29	$0.21	55%	1.38	$17.79
$15.50	$15.00	Oct 16	$0.10	$0.40	$0.10	23%	4.00	$15.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.08, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.26	$0.26	$0.24	59%	1.08	$18.76
$19.50	$20.00	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$19.69
$18.50	$19.00	Oct 16	$0.17	$0.17	$0.33	64%	0.52	$18.67
$17.50	$18.00	Oct 16	$0.20	$0.20	$0.30	52%	0.67	$17.70
$18.00	$18.50	Oct 9	$0.11	$0.11	$0.39	64%	0.28	$18.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 9	$0.26	$0.26	$0.24	63%	1.08	$16.24
$16.00	$15.50	Oct 16	$0.24	$0.24	$0.26	69%	0.92	$15.76
$15.50	$15.00	Oct 23	$0.23	$0.23	$0.27	71%	0.85	$15.27
$14.50	$14.00	Oct 16	$0.15	$0.15	$0.35	85%	0.43	$14.35
$15.00	$14.50	Oct 30	$0.21	$0.21	$0.29	75%	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 $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.35	67.8%	70.1%
$17.00	Oct 2	Oct 9	$0.37	60.7%	64.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.31	67.8%	70.1%
$17.00	Oct 2	Oct 9	$0.31	60.7%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.11% of stock, avg 14.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.43	$0.44	$0.87	$16.13	$17.87	5.11%
$16.50	Oct 2	$0.72	$0.18	$0.90	$15.60	$17.40	5.29%
$17.50	Oct 2	$0.28	$0.75	$1.03	$16.47	$18.53	6.05%
$16.00	Oct 2	$0.99	$0.05	$1.04	$14.96	$17.04	6.11%
$18.00	Oct 2	$0.20	$1.22	$1.42	$16.58	$19.42	8.34%
$15.50	Oct 2	$1.48	$0.02	$1.50	$14.00	$17.00	8.81%
$16.00	Oct 9	$1.27	$0.23	$1.50	$14.50	$17.50	8.81%
$16.50	Oct 9	$1.02	$0.49	$1.51	$14.99	$18.01	8.87%
$17.00	Oct 9	$0.80	$0.75	$1.55	$15.45	$18.55	9.11%
$18.50	Oct 2	$0.14	$1.48	$1.62	$16.88	$20.12	9.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.76% of stock, avg 8.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.08	$0.05	$0.13	$15.87	$19.63
$19.00	$16.00	Oct 2	$0.10	$0.05	$0.15	$15.85	$19.15
$18.50	$16.00	Oct 2	$0.14	$0.05	$0.19	$15.81	$18.69
$18.00	$16.00	Oct 2	$0.20	$0.05	$0.25	$15.75	$18.25
$19.50	$16.50	Oct 2	$0.08	$0.18	$0.26	$16.24	$19.76
$19.00	$16.50	Oct 2	$0.10	$0.18	$0.28	$16.22	$19.28
$19.50	$15.00	Oct 9	$0.25	$0.07	$0.32	$14.68	$19.82
$18.50	$16.50	Oct 2	$0.14	$0.18	$0.32	$16.18	$18.82
$18.00	$16.50	Oct 2	$0.20	$0.18	$0.38	$16.12	$18.38
$19.50	$15.50	Oct 9	$0.25	$0.14	$0.39	$15.11	$19.89

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	26%	6.14
$18.00	$18.50	$19.00	Oct 9	$0.05	$0.45	11%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.14	$0.36	36%	2.57
$19.00	$19.50	$20.00	Oct 9	$0.06	$0.44	7%	7.33
$16.50	$17.00	$17.50	Nov 6	$0.08	$0.42	7%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Oct 16	$0.08	$0.92	16%	11.50
$16.50	$17.00	$17.50	Oct 9	$0.05	$0.45	20%	9.00
$16.00	$16.50	$17.00	Oct 2	$0.13	$0.37	38%	2.85
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	15%	7.33
$15.50	$16.00	$16.50	Oct 2	$0.10	$0.40	25%	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. 36 found (best net $-0.34, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.34	$0.66
$16.50	$17.00	1:2	Oct 2	-$0.14	$0.36
$17.00	$17.50	1:2	Oct 2	-$0.13	$0.37
$17.50	$18.00	1:2	Oct 2	-$0.12	$0.38
$18.00	$18.50	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 2	-$0.13	$0.37
$18.00	$17.50	1:2	Oct 2	-$0.28	$0.22
$16.00	$15.50	1:2	Oct 16	-$0.09	$0.41
$16.00	$15.50	1:2	Oct 9	-$0.05	$0.45
$17.00	$16.50	1:2	Oct 9	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.29%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.07	0.37	17.5%	6.29%	23.80%	1	5
$19.00	Nov 6	$1.18	0.42	11.6%	6.93%	18.57%	1	44
$18.00	Nov 6	$1.38	0.48	5.8%	8.11%	13.87%	3	6
$20.00	Oct 30	$0.75	0.34	17.5%	4.41%	21.92%	21	385
$17.50	Nov 6	$1.49	0.51	2.8%	8.75%	11.57%	2	51
$18.00	Oct 30	$1.20	0.48	5.8%	7.05%	12.81%	30	102
$18.50	Oct 30	$1.00	0.44	8.7%	5.88%	14.57%	--	33
$17.50	Oct 30	$1.30	0.52	2.8%	7.64%	10.46%	7	111
$19.00	Oct 23	$0.74	0.35	11.6%	4.35%	15.98%	5	116
$18.00	Oct 23	$1.00	0.44	5.8%	5.88%	11.63%	8	731

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 18,945

Total Puts 5,642

Put/Call Ratio 0.30

Net Difference 13,303

Prior's Put/Call Breakdown

Total Calls 22,526

Total Puts 10,790

Put/Call Ratio 0.48

Net Difference 11,736

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