UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.97 +0.71%

(9/28 13:01) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:01)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 26,705

Calls: 20,325 (76%)

Puts: 6,380 (24%)

Prior (09/25) 37,521

Calls: 24,779 (66%)

Puts: 12,742 (34%)

Current vs Prior -28.83%

Calls: -17.97% (Calls)

Puts: -49.93% (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 -32.87%

Calls: -30.70%

Puts: -38.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $5.72M

Calls: $1.32M (23%)

Puts: $4.40M (77%)

Prior (09/25) $3.75M

Calls: $1.02M (27%)

Puts: $2.73M (73%)

Current vs Prior +52.70%

Calls: +29.89%

Puts: +61.21%

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 +16.01%

Calls: -21.96%

Puts: +35.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.31

Prior (09/25) 0.51

Current vs Prior -38.96%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -18.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 6.72% | 10.72%15.20% | 27.75%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -7.22% | -5.39%-1.85% | -5.90%

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

Current vs 7-Day Avg +11.76% | +5.24%+16.65% | +7.51%

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

Current vs 7-Day Eod -7.22% | -5.39%-1.85% | -5.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 33.38%

Calls: 19.40% | 34.65%

Puts: 31.91% | 32.10%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +121.97% | +87.32%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg +8.57% | +56.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($4.40M) vs calls ($1.32M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (20,325 calls vs 6,380 puts). P/C ratio dropping 39% - 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
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 8 of results (avg 7.9%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	1.72	1.84	$1.78	6.7%	4	0.51	51
$15.00	Oct 16	2.10	2.29	$2.20	8.6%	213	0.83	220
$16.00	Oct 23	1.71	1.88	$1.80	9.4%	11	0.66	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.40	3.60	$3.50	5.7%	1	0.75	1.7K
$19.00	Oct 16	2.58	2.76	$2.67	6.7%	12	0.68	318
$18.00	Oct 2	1.17	1.27	$1.22	8.2%	80	0.77	512
$20.00	Oct 2	2.93	3.20	$3.07	8.8%	--	0.92	94
$19.00	Oct 9	2.29	2.51	$2.40	9.2%	19	0.76	89

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.53, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.24	0.28	$0.26	15.4%	1.4K	0.34	1.8K
$19.50	Oct 2	0.06	0.07	$0.07	14.3%	1.6K	0.09	158
$17.00	Oct 2	0.38	0.45	$0.42	16.7%	5.3K	0.49	1.7K
$16.50	Oct 2	0.60	0.73	$0.67	19.4%	141	0.69	1.2K
$18.00	Oct 9	0.43	0.52	$0.48	18.8%	285	0.34	364

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.75	0.87	$0.81	14.8%	558	0.66	219

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	2.65	3.25	$2.95	20.3%	280	1.00	45
$14.50	Oct 2	2.27	2.56	$2.42	12.0%	2	1.00	8
$15.00	Oct 2	1.86	2.09	$1.98	11.6%	22	1.00	190
$15.50	Oct 2	1.08	1.56	$1.32	36.4%	170	1.00	132
$14.00	Oct 16	2.70	3.45	$3.08	24.4%	4	0.93	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.93	3.20	$3.07	8.8%	--	0.92	94
$19.50	Oct 2	2.00	3.20	$2.60	46.2%	--	0.91	37
$19.00	Oct 2	1.97	2.38	$2.17	18.9%	49	0.88	154
$18.50	Oct 2	1.50	1.73	$1.62	14.2%	1	0.84	23
$20.00	Oct 9	3.10	3.45	$3.28	10.7%	--	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 21.0K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.45	$0.42	16.7%	5.3K	0.49	1.7K
$19.50	Oct 2	0.06	0.07	$0.07	14.3%	1.6K	0.09	158
$17.50	Oct 2	0.24	0.28	$0.26	15.4%	1.4K	0.34	1.8K
$16.50	Oct 9	0.84	1.19	$1.01	34.7%	1.1K	0.62	372
$18.00	Oct 2	0.15	0.19	$0.17	23.5%	708	0.23	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.54	$0.47	31.9%	2.2K	0.51	1.1K
$17.50	Oct 2	0.75	0.87	$0.81	14.8%	558	0.66	219
$16.00	Oct 2	0.05	0.09	$0.07	57.1%	459	0.14	1.1K
$16.50	Oct 2	0.17	0.23	$0.20	30.0%	455	0.31	2.5K
$15.00	Oct 23	0.35	0.46	$0.41	26.8%	366	0.22	29

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 3.55, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 16	$0.11	$0.39	$0.11	67%	3.55	$16.11
$18.00	$19.00	Nov 6	$0.24	$0.76	$0.24	48%	3.17	$18.24
$19.00	$20.00	Nov 6	$0.20	$0.80	$0.20	42%	4.00	$19.20
$15.50	$16.00	Oct 2	$0.30	$0.20	$0.30	100%	0.67	$15.80
$16.00	$16.50	Oct 30	$0.15	$0.35	$0.15	64%	2.33	$16.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 16	$0.20	$0.30	$0.20	40%	1.50	$16.30
$15.50	$15.00	Oct 30	$0.16	$0.34	$0.16	31%	2.12	$15.34
$17.50	$17.00	Oct 23	$0.27	$0.23	$0.27	51%	0.85	$17.23
$16.00	$15.50	Oct 9	$0.13	$0.37	$0.13	26%	2.85	$15.87
$17.50	$17.00	Oct 16	$0.29	$0.21	$0.29	54%	0.72	$17.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.63, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 23	$0.19	$0.19	$0.31	65%	0.61	$19.69
$18.00	$18.50	Oct 23	$0.23	$0.23	$0.27	56%	0.85	$18.23
$19.00	$19.50	Oct 16	$0.13	$0.13	$0.37	69%	0.35	$19.13
$17.00	$17.50	Oct 23	$0.23	$0.23	$0.27	46%	0.85	$17.23
$17.00	$17.50	Oct 2	$0.16	$0.16	$0.34	51%	0.47	$17.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 16	$0.31	$0.31	$0.19	67%	1.63	$15.69
$15.00	$14.50	Oct 30	$0.25	$0.25	$0.25	74%	1.00	$14.75
$16.00	$15.50	Oct 30	$0.29	$0.29	$0.21	64%	1.38	$15.71
$14.50	$14.00	Oct 16	$0.15	$0.15	$0.35	85%	0.43	$14.35
$15.50	$15.00	Oct 23	$0.22	$0.22	$0.28	72%	0.79	$15.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.31	67.2%	68.9%
$17.00	Oct 2	Oct 9	$0.34	61.7%	67.3%
$16.50	Oct 2	Oct 9	$0.34	54.0%	60.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.33	67.2%	68.9%
$17.00	Oct 2	Oct 9	$0.34	61.7%	67.3%
$16.50	Oct 2	Oct 9	$0.31	54.0%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.13% of stock, avg 14.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.67	$0.20	$0.87	$15.63	$17.37	5.13%
$17.00	Oct 2	$0.42	$0.47	$0.89	$16.11	$17.89	5.24%
$17.50	Oct 2	$0.26	$0.81	$1.07	$16.43	$18.57	6.31%
$16.00	Oct 2	$1.02	$0.07	$1.09	$14.91	$17.09	6.42%
$15.50	Oct 2	$1.32	$0.02	$1.34	$14.16	$16.84	7.90%
$18.00	Oct 2	$0.17	$1.22	$1.39	$16.61	$19.39	8.19%
$16.00	Oct 9	$1.21	$0.28	$1.49	$14.51	$17.49	8.78%
$16.50	Oct 9	$1.01	$0.51	$1.52	$14.98	$18.02	8.96%
$17.00	Oct 9	$0.76	$0.81	$1.57	$15.43	$18.57	9.25%
$17.50	Oct 9	$0.57	$1.14	$1.71	$15.79	$19.21	10.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.94% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.09	$0.07	$0.16	$15.84	$19.16
$18.50	$16.00	Oct 2	$0.12	$0.07	$0.19	$15.81	$18.69
$18.00	$16.00	Oct 2	$0.17	$0.07	$0.24	$15.76	$18.24
$19.50	$15.00	Oct 9	$0.24	$0.07	$0.31	$14.69	$19.81
$19.00	$16.50	Oct 2	$0.09	$0.20	$0.29	$16.21	$19.29
$18.50	$16.50	Oct 2	$0.12	$0.20	$0.32	$16.18	$18.82
$19.50	$15.50	Oct 9	$0.24	$0.15	$0.39	$15.11	$19.89
$18.00	$16.50	Oct 2	$0.17	$0.20	$0.37	$16.13	$18.37
$17.50	$16.00	Oct 2	$0.26	$0.07	$0.33	$15.67	$17.83
$19.00	$15.00	Oct 9	$0.31	$0.07	$0.38	$14.62	$19.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 16	$0.28	$0.22	53%	1.27	$14.22	$19.28
16/16	18/18	Oct 9	$0.24	$0.26	39%	0.92	$15.76	$18.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.09	$0.41	36%	4.56
$16.00	$16.50	$17.00	Oct 2	$0.10	$0.40	38%	4.00
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	26%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	20%	7.33
$18.00	$18.50	$19.00	Oct 9	$0.05	$0.45	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.07	$0.43	35%	6.14
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	26%	6.14
$15.00	$15.50	$16.00	Oct 9	$0.05	$0.45	18%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	27%	5.25
$16.00	$16.50	$17.00	Oct 9	$0.07	$0.43	22%	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. 35 found (best net $-0.51, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.51	$0.49
$16.50	$17.00	1:2	Oct 2	-$0.17	$0.33
$16.00	$16.50	1:2	Oct 2	-$0.32	$0.18
$17.00	$17.50	1:2	Oct 2	-$0.10	$0.40
$17.50	$18.00	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
$16.50	$16.00	1:2	Oct 9	-$0.05	$0.45
$17.00	$16.50	1:2	Oct 9	-$0.21	$0.29
$18.00	$17.50	1:2	Oct 2	-$0.40	$0.10
$15.50	$15.00	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.31%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.07	0.37	17.9%	6.31%	24.16%	1	5
$19.00	Nov 6	$1.18	0.42	12.0%	6.95%	18.92%	1	44
$18.00	Nov 6	$1.50	0.48	6.1%	8.84%	14.91%	3	6
$17.50	Nov 6	$1.72	0.51	3.1%	10.14%	13.26%	4	51
$18.50	Oct 30	$1.15	0.43	9.0%	6.78%	15.79%	1	33
$17.00	Nov 6	$1.77	0.55	0.2%	10.43%	10.61%	1	40
$20.00	Oct 30	$0.75	0.34	17.9%	4.42%	22.27%	21	385
$18.00	Oct 30	$1.20	0.46	6.1%	7.07%	13.14%	40	102
$17.50	Oct 30	$1.33	0.50	3.1%	7.84%	10.96%	17	111
$17.00	Oct 30	$1.50	0.54	0.2%	8.84%	9.02%	106	234

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 20,325

Total Puts 6,380

Put/Call Ratio 0.31

Net Difference 13,945

Prior's Put/Call Breakdown

Total Calls 24,779

Total Puts 12,742

Put/Call Ratio 0.51

Net Difference 12,037

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