UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.95 +0.62%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶

◀ 9/28 15:01

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 27,320

Calls: 20,816 (76%)

Puts: 6,504 (24%)

Prior (09/25) 42,733

Calls: 28,285 (66%)

Puts: 14,448 (34%)

Current vs Prior -36.07%

Calls: -26.41% (Calls)

Puts: -54.98% (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 -31.33%

Calls: -29.03%

Puts: -37.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $5.76M

Calls: $1.32M (23%)

Puts: $4.43M (77%)

Prior (09/25) $4.13M

Calls: $1.12M (27%)

Puts: $3.01M (73%)

Current vs Prior +39.31%

Calls: +17.94%

Puts: +47.28%

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 +16.70%

Calls: -21.93%

Puts: +36.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.31

Prior (09/25) 0.51

Current vs Prior -38.83%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -19.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 6.73% | 10.38%14.93% | 28.73%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -7.11% | -8.40%-3.64% | -2.59%

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

Current vs 7-Day Avg +11.89% | +1.89%+14.52% | +11.29%

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

Current vs 7-Day Eod -7.11% | -8.40%-3.64% | -2.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +71.28% | -11.11%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg -16.22% | -25.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($4.43M) vs calls ($1.32M). Extreme bullish P/C ratio of 0.31 - heavy call buying (20,816 calls vs 6,504 puts). P/C ratio dropping 39% - sentiment shifting bullish. 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
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 9 of results (avg 8.8%, best 6.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.05	1.14	$1.10	8.2%	79	0.52	806
$18.00	Oct 16	0.76	0.84	$0.80	10.0%	39	0.40	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	2.53	2.71	$2.62	6.9%	--	0.91	37
$20.00	Oct 16	3.35	3.60	$3.48	7.2%	1	0.75	1.7K
$18.00	Oct 9	1.44	1.57	$1.51	8.6%	--	0.66	22
$20.00	Oct 2	3.00	3.30	$3.15	9.5%	--	0.93	94
$18.50	Oct 2	1.59	1.75	$1.67	9.6%	1	0.84	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.52, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.15	0.18	$0.16	18.8%	802	0.22	1.7K
$18.50	Oct 2	0.11	0.13	$0.12	16.7%	543	0.16	642
$17.50	Oct 2	0.24	0.29	$0.27	18.5%	1.5K	0.33	1.8K
$19.50	Oct 2	0.06	0.07	$0.07	14.3%	1.6K	0.09	158
$16.50	Oct 2	0.60	0.71	$0.66	16.7%	148	0.68	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.19	0.23	$0.21	19.0%	493	0.32	2.5K
$17.50	Oct 2	0.74	0.83	$0.78	11.5%	569	0.66	219
$16.50	Oct 9	0.47	0.55	$0.51	15.7%	7	0.38	54
$17.00	Oct 9	0.74	0.86	$0.80	15.0%	333	0.49	177

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 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	2.10	2.54	$2.32	19.0%	3	1.00	8
$15.00	Oct 2	1.71	2.02	$1.87	16.6%	22	1.00	190
$15.50	Oct 2	1.08	1.76	$1.42	47.9%	170	1.00	132
$14.00	Oct 16	2.90	3.25	$3.08	11.4%	4	0.92	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.00	3.30	$3.15	9.5%	--	0.93	94
$19.50	Oct 2	2.53	2.71	$2.62	6.9%	--	0.91	37
$19.00	Oct 2	1.99	2.25	$2.12	12.3%	69	0.88	154
$18.50	Oct 2	1.59	1.75	$1.67	9.6%	1	0.84	23
$20.00	Oct 9	3.10	3.45	$3.28	10.7%	--	0.83	11

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 21.4K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.35	0.44	$0.40	22.5%	5.3K	0.48	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	0.29	$0.27	18.5%	1.5K	0.33	1.8K
$16.50	Oct 9	0.88	1.04	$0.96	16.7%	1.1K	0.62	372
$18.00	Oct 2	0.15	0.18	$0.16	18.8%	802	0.22	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.42	0.53	$0.48	22.9%	2.2K	0.52	1.1K
$17.50	Oct 2	0.74	0.83	$0.78	11.5%	569	0.66	219
$16.50	Oct 2	0.19	0.23	$0.21	19.0%	493	0.32	2.5K
$16.00	Oct 2	0.05	0.07	$0.06	33.3%	467	0.13	1.1K
$15.00	Oct 23	0.35	0.51	$0.43	37.2%	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. 55 found (best R:R 3.55, avg 1.79)

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	68%	3.55	$16.11
$18.00	$19.00	Nov 6	$0.24	$0.76	$0.24	48%	3.17	$18.24
$16.00	$16.50	Oct 30	$0.11	$0.39	$0.11	64%	3.55	$16.11
$19.00	$20.00	Nov 6	$0.21	$0.79	$0.21	42%	3.76	$19.21
$15.00	$15.50	Nov 6	$0.21	$0.29	$0.21	73%	1.38	$15.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 23	$0.21	$0.29	$0.21	56%	1.38	$17.79
$18.50	$18.00	Oct 30	$0.23	$0.27	$0.23	57%	1.17	$18.27
$16.00	$15.50	Oct 23	$0.11	$0.39	$0.11	34%	3.55	$15.89
$17.50	$17.00	Oct 2	$0.30	$0.20	$0.30	66%	0.67	$17.20
$17.50	$17.00	Oct 23	$0.25	$0.25	$0.25	52%	1.00	$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.22, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.23	$0.23	$0.27	56%	0.85	$18.23
$17.50	$18.00	Oct 2	$0.11	$0.11	$0.39	67%	0.28	$17.61
$18.50	$19.00	Oct 16	$0.14	$0.14	$0.36	65%	0.39	$18.64
$17.00	$17.50	Oct 23	$0.23	$0.23	$0.27	46%	0.85	$17.23
$17.00	$17.50	Oct 9	$0.19	$0.19	$0.31	49%	0.61	$17.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Nov 6	$0.55	$0.55	$0.45	59%	1.22	$15.95
$15.50	$15.00	Oct 30	$0.29	$0.29	$0.21	69%	1.38	$15.21
$16.00	$15.50	Oct 16	$0.28	$0.28	$0.22	68%	1.27	$15.72
$16.00	$15.50	Oct 30	$0.28	$0.28	$0.22	64%	1.27	$15.72
$14.50	$14.00	Oct 16	$0.16	$0.16	$0.34	85%	0.47	$14.34

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	$0.30	69.1%	69.3%
$17.00	Oct 2	Oct 9	$0.36	61.3%	66.9%
$16.50	Oct 2	Oct 9	$0.30	54.3%	60.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.33	69.9%	69.3%
$17.00	Oct 2	Oct 9	$0.32	61.3%	66.9%
$16.50	Oct 2	Oct 9	$0.30	54.3%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 5.13% of stock, avg 14.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.66	$0.21	$0.87	$15.63	$17.37	5.13%
$17.00	Oct 2	$0.40	$0.48	$0.88	$16.12	$17.88	5.19%
$17.50	Oct 2	$0.27	$0.78	$1.05	$16.45	$18.55	6.19%
$16.00	Oct 2	$1.00	$0.06	$1.06	$14.94	$17.06	6.25%
$18.00	Oct 2	$0.16	$1.22	$1.38	$16.62	$19.38	8.14%
$15.50	Oct 2	$1.42	$0.02	$1.44	$14.06	$16.94	8.50%
$16.50	Oct 9	$0.96	$0.51	$1.47	$15.03	$17.97	8.67%
$16.00	Oct 9	$1.21	$0.29	$1.50	$14.50	$17.50	8.85%
$17.00	Oct 9	$0.76	$0.80	$1.56	$15.44	$18.56	9.20%
$17.50	Oct 9	$0.57	$1.11	$1.68	$15.82	$19.18	9.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.88% 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	$0.06	$0.15	$15.85	$19.15
$18.50	$16.00	Oct 2	$0.12	$0.06	$0.18	$15.82	$18.68
$18.00	$16.00	Oct 2	$0.16	$0.06	$0.22	$15.78	$18.22
$19.50	$15.00	Oct 9	$0.24	$0.07	$0.31	$14.69	$19.81
$19.00	$16.50	Oct 2	$0.09	$0.21	$0.30	$16.20	$19.30
$19.50	$15.50	Oct 9	$0.24	$0.14	$0.38	$15.12	$19.88
$18.50	$16.50	Oct 2	$0.12	$0.21	$0.33	$16.17	$18.83
$18.00	$16.50	Oct 2	$0.16	$0.21	$0.37	$16.13	$18.37
$17.50	$16.00	Oct 2	$0.27	$0.06	$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. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/18	Oct 2	$0.26	$0.24	35%	1.08	$16.24	$17.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.08	$0.42	40%	5.25
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	32%	5.25
$16.00	$16.50	$17.00	Oct 9	$0.05	$0.45	22%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.13	$0.37	35%	2.85
$17.50	$18.00	$18.50	Oct 2	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	38%	3.17
$16.00	$16.50	$17.00	Oct 9	$0.07	$0.43	22%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	22%	6.14
$17.50	$18.00	$18.50	Oct 9	$0.05	$0.45	14%	9.00
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	14%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.51, 34 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	-$0.14	$0.36
$16.00	$16.50	1:2	Oct 2	-$0.32	$0.18
$17.00	$17.50	1:2	Oct 2	-$0.14	$0.36
$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	-$0.18	$0.32
$16.50	$16.00	1:2	Oct 9	-$0.07	$0.43
$18.00	$17.50	1:2	Oct 2	-$0.34	$0.16
$17.00	$16.50	1:2	Oct 9	-$0.22	$0.28
$15.50	$15.00	1:2	Oct 16	-$0.14	$0.36

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 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.07	0.37	18.0%	6.31%	24.31%	1	5
$19.00	Nov 6	$1.18	0.42	12.1%	6.96%	19.06%	1	44
$18.00	Nov 6	$1.50	0.48	6.2%	8.85%	15.04%	3	6
$17.00	Nov 6	$1.82	0.55	0.3%	10.74%	11.03%	1	40
$18.50	Oct 30	$1.15	0.43	9.1%	6.78%	15.93%	1	33
$17.50	Nov 6	$1.52	0.51	3.2%	8.97%	12.21%	4	51
$20.00	Oct 30	$0.75	0.34	18.0%	4.42%	22.42%	21	385
$18.00	Oct 30	$1.20	0.46	6.2%	7.08%	13.27%	40	102
$17.50	Oct 30	$1.33	0.50	3.2%	7.85%	11.09%	17	111
$17.00	Oct 30	$1.50	0.54	0.3%	8.85%	9.14%	109	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 20,816

Total Puts 6,504

Put/Call Ratio 0.31

Net Difference 14,312

Prior's Put/Call Breakdown

Total Calls 28,285

Total Puts 14,448

Put/Call Ratio 0.51

Net Difference 13,837

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