UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.77 -1.84%

(9/28 02:44) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 11:00)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 1,517

Calls: 926 (61%)

Puts: 591 (39%)

Prior (09/28) 3,386

Calls: 2,551 (75%)

Puts: 835 (25%)

Current vs Prior -55.20%

Calls: -63.70% (Calls)

Puts: -29.22% (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 -96.19%

Calls: -96.84%

Puts: -94.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $80.2K

Calls: $52.3K (65%)

Puts: $27.9K (35%)

Prior (09/28) $3.85M

Calls: $120.9K (3%)

Puts: $3.73M (97%)

Current vs Prior -97.92%

Calls: -56.78%

Puts: -99.25%

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 -98.37%

Calls: -96.92%

Puts: -99.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.64

Prior (09/28) 0.33

Current vs Prior +94.98%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +64.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 270,913

Calls: 179,823 (66%)

Puts: 91,090 (34%)

Prior (09/28) 256,788

Calls: 168,095 (65%)

Puts: 88,693 (35%)

Current vs Prior +5.50%

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 -3.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.02% | 10.14%13.95% | 29.46%

Prior 7.24% | 11.34%15.49% | 29.50%

Current vs Prior -16.82% | -10.57%-9.92% | -0.13%

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

Current vs 7-Day Avg +0.19% | -0.52%+7.06% | +14.10%

Prior 7-Day Eod 7.24% | 11.34%15.16% | 28.22%

Current vs 7-Day Eod -16.82% | -10.57%-7.98% | +4.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.30% | 26.39%

Calls: 44.44% | 29.89%

Puts: 36.17% | 22.89%

Prior 11.56% | 17.82%

Calls: 6.45% | 16.49%

Puts: 16.67% | 19.15%

Current vs Prior +248.62% | +48.09%

Prior 7-Day Avg 23.63% | 21.37%

Calls: 25.28% | 19.79%

Puts: 21.98% | 22.95%

Current vs 7-Day Avg +70.51% | +23.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($52.3K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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	BULLISH	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 5.7%, best 5.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.03	1.09	$1.06	5.7%	1	0.71	229

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.66	3.50	$3.08	27.3%	--	0.99	268
$15.00	Oct 2	1.06	2.61	$1.84	84.2%	--	0.99	190
$15.50	Oct 2	1.00	1.75	$1.38	54.3%	--	0.96	167
$14.00	Oct 16	2.55	3.30	$2.93	25.6%	--	0.91	223
$15.00	Oct 9	1.52	2.25	$1.89	38.6%	--	0.90	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.05	3.55	$3.30	15.2%	--	0.96	94
$19.50	Oct 2	2.10	3.30	$2.70	44.4%	--	0.94	37
$19.00	Oct 2	1.87	2.30	$2.09	20.6%	--	0.93	160
$18.50	Oct 2	1.40	2.13	$1.77	41.2%	--	0.91	22
$20.00	Oct 9	2.75	3.95	$3.35	35.8%	--	0.85	11

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.1K, top 199)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.15	0.23	$0.19	42.1%	100	0.29	2.3K
$17.00	Oct 2	0.25	0.34	$0.30	30.0%	95	0.44	5.6K
$18.00	Oct 2	0.09	0.15	$0.12	50.0%	82	0.19	2.1K
$18.50	Oct 2	0.05	0.09	$0.07	57.1%	64	0.12	710
$15.00	Nov 6	2.48	2.90	$2.69	15.6%	50	0.73	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.55	$0.47	36.2%	199	0.57	1.0K
$16.50	Oct 2	0.14	0.24	$0.19	52.6%	165	0.34	2.5K
$17.50	Oct 2	0.75	0.99	$0.87	27.6%	60	0.73	382
$16.00	Oct 2	0.03	0.07	$0.05	80.0%	37	0.13	1.4K
$16.00	Oct 9	0.23	0.33	$0.28	35.7%	36	0.29	360

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. 49 found (best R:R 5.67, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Oct 30	$0.15	$0.85	$0.15	39%	5.67	$19.15
$18.00	$19.00	Nov 6	$0.28	$0.72	$0.28	48%	2.57	$18.28
$16.00	$16.50	Oct 9	$0.19	$0.31	$0.19	71%	1.63	$16.19
$15.50	$16.00	Oct 30	$0.21	$0.29	$0.21	70%	1.38	$15.71
$16.00	$16.50	Oct 23	$0.17	$0.33	$0.17	62%	1.94	$16.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 23	$0.11	$0.39	$0.11	54%	3.55	$17.39
$19.00	$18.50	Oct 2	$0.32	$0.18	$0.32	93%	0.56	$18.68
$19.00	$18.50	Oct 9	$0.33	$0.17	$0.33	79%	0.52	$18.67
$17.50	$17.00	Oct 9	$0.24	$0.26	$0.24	60%	1.08	$17.26
$19.00	$18.50	Oct 23	$0.30	$0.20	$0.30	66%	0.67	$18.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.57, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 16	$0.36	$0.36	$0.14	62%	2.57	$18.86
$17.00	$17.50	Oct 30	$0.28	$0.28	$0.22	45%	1.27	$17.28
$18.50	$19.00	Oct 9	$0.12	$0.12	$0.38	72%	0.32	$18.62
$18.00	$18.50	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$18.19
$19.50	$20.00	Oct 16	$0.11	$0.11	$0.39	72%	0.28	$19.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	69%	1.78	$15.18
$16.50	$16.00	Oct 30	$0.30	$0.30	$0.20	58%	1.50	$16.20
$15.50	$15.00	Oct 16	$0.21	$0.21	$0.29	73%	0.72	$15.29
$16.50	$16.00	Oct 23	$0.31	$0.31	$0.19	55%	1.63	$16.19
$16.00	$15.50	Oct 9	$0.19	$0.19	$0.31	71%	0.61	$15.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 2	Oct 9	$0.33	52.0%	42.7%
$17.00	Oct 2	Oct 9	$0.30	59.1%	63.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 2	Oct 9	$0.17	52.0%	42.7%
$17.00	Oct 2	Oct 9	$0.36	59.1%	63.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.35% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.54	$0.19	$0.73	$15.77	$17.23	4.35%
$17.00	Oct 2	$0.30	$0.47	$0.77	$16.23	$17.77	4.59%
$16.00	Oct 2	$0.85	$0.05	$0.90	$15.10	$16.90	5.37%
$17.50	Oct 2	$0.19	$0.87	$1.06	$16.44	$18.56	6.32%
$16.50	Oct 9	$0.87	$0.36	$1.23	$15.27	$17.73	7.33%
$16.00	Oct 9	$1.06	$0.28	$1.34	$14.66	$17.34	7.99%
$15.50	Oct 2	$1.38	$0.02	$1.40	$14.10	$16.90	8.35%
$17.00	Oct 9	$0.60	$0.83	$1.43	$15.57	$18.43	8.53%
$18.00	Oct 2	$0.12	$1.34	$1.46	$16.54	$19.46	8.71%
$17.50	Oct 9	$0.57	$1.07	$1.64	$15.86	$19.14	9.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.66% of stock, avg 8.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.06	$0.05	$0.11	$15.89	$19.11
$18.50	$16.00	Oct 2	$0.07	$0.05	$0.12	$15.88	$18.62
$18.00	$16.00	Oct 2	$0.12	$0.05	$0.17	$15.83	$18.17
$17.50	$16.00	Oct 2	$0.19	$0.05	$0.24	$15.76	$17.74
$19.00	$16.50	Oct 2	$0.06	$0.19	$0.25	$16.25	$19.25
$18.50	$16.50	Oct 2	$0.07	$0.19	$0.26	$16.24	$18.76
$18.00	$16.50	Oct 2	$0.12	$0.19	$0.31	$16.19	$18.31
$17.50	$16.50	Oct 2	$0.19	$0.19	$0.38	$16.12	$17.88
$19.00	$15.50	Oct 9	$0.28	$0.09	$0.37	$15.13	$19.37
$19.00	$14.50	Oct 9	$0.28	$0.07	$0.35	$14.15	$19.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 16	$0.32	$0.18	45%	1.78	$15.18	$19.82
16/16	18/19	Oct 9	$0.31	$0.19	44%	1.63	$15.69	$18.81
16/16	20/20	Oct 16	$0.30	$0.20	38%	1.50	$15.70	$19.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.07	$0.43	44%	6.14
$16.50	$17.00	$17.50	Oct 2	$0.13	$0.37	38%	2.85
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	7%	7.33
$15.00	$15.50	$16.00	Oct 30	$0.09	$0.41	11%	4.56
$17.00	$17.50	$18.00	Oct 23	$0.09	$0.41	8%	4.56

PUTS (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
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	44%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	39%	3.17
$15.00	$15.50	$16.00	Oct 23	$0.05	$0.45	14%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.11	$0.39	30%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.23, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.23	$0.77
$14.00	$15.00	1:2	Oct 2	-$0.60	$0.40
$14.00	$15.50	1:2	Oct 23	-$0.96	$0.54
$16.50	$17.00	1:2	Oct 2	-$0.06	$0.44
$16.00	$16.50	1:2	Oct 2	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 2	-$0.07	$0.43
$15.00	$14.00	1:2	Oct 23	-$0.06	$0.94
$18.00	$17.50	1:2	Oct 2	-$0.40	$0.10
$15.50	$15.00	1:2	Oct 9	-$0.07	$0.43
$15.00	$14.50	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.04%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.18	0.42	13.3%	7.04%	20.33%	1	45
$18.00	Nov 6	$1.35	0.48	7.3%	8.05%	15.38%	--	24
$17.00	Nov 6	$1.64	0.55	1.4%	9.78%	11.15%	--	41
$17.50	Nov 6	$1.35	0.51	4.3%	8.05%	12.40%	--	54
$20.00	Oct 30	$0.59	0.34	19.3%	3.52%	22.78%	--	403
$18.00	Oct 30	$1.08	0.47	7.3%	6.44%	13.77%	1	123
$19.00	Oct 30	$0.75	0.39	13.3%	4.47%	17.77%	--	73
$17.00	Oct 30	$1.48	0.55	1.4%	8.83%	10.20%	1	304
$18.50	Oct 30	$0.85	0.43	10.3%	5.07%	15.38%	--	33
$17.50	Oct 30	$1.05	0.50	4.3%	6.26%	10.61%	--	126

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 926

Total Puts 591

Put/Call Ratio 0.64

Net Difference 335

Prior's Put/Call Breakdown

Total Calls 2,551

Total Puts 835

Put/Call Ratio 0.33

Net Difference 1,716

Prior 7-Day Put/Call Summary

Total Calls 205,304

Total Puts 73,175

Average Put/Call Ratio 0.39

Ratio Trend Rising

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