UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.92 -0.97%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 4,126

Calls: 3,310 (80%)

Puts: 816 (20%)

Prior (09/28) 10,658

Calls: 8,233 (77%)

Puts: 2,425 (23%)

Current vs Prior -61.29%

Calls: -59.80% (Calls)

Puts: -66.35% (Puts)

Prior 7-Day Total 256,240

Calls: 187,185 (73%)

Puts: 69,055 (27%)

Prior 7-Day Average 36,605

Calls: 26,740 (73%)

Puts: 9,865 (27%)

Current vs Prior 7-Day Avg -88.73%

Calls: -87.62%

Puts: -91.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $330.0K

Calls: $286.1K (87%)

Puts: $44.0K (13%)

Prior (09/28) $4.53M

Calls: $706.2K (16%)

Puts: $3.82M (84%)

Current vs Prior -92.71%

Calls: -59.49%

Puts: -98.85%

Prior 7-Day Total $36.76M

Calls: $11.48M (31%)

Puts: $25.28M (69%)

Prior 7-Day Average $5.25M

Calls: $1.64M (31%)

Puts: $3.61M (69%)

Current vs Prior 7-Day Avg -93.72%

Calls: -82.56%

Puts: -98.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.25

Prior (09/28) 0.29

Current vs Prior -16.30%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -37.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 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 1,910,305

Calls: 1,304,234 (68%)

Puts: 606,071 (32%)

Prior 7-Day Average 272,900

Calls: 186,319 (68%)

Puts: 86,581 (32%)

Current vs Prior 7-Day Avg -0.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.97% | 9.81%13.71% | 29.73%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -11.25% | -5.51%-8.14% | +3.47%

Prior 7-Day Avg 6.32% | 10.48%14.51% | 27.49%

Current vs 7-Day Avg -5.50% | -6.37%-5.51% | +8.15%

Prior 7-Day Eod 6.73% | 10.38%15.16% | 28.22%

Current vs 7-Day Eod -11.25% | -5.51%-9.58% | +5.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.02% | 22.38%

Calls: 18.87% | 19.77%

Puts: 29.17% | 25.00%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +21.31% | +41.29%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg +3.90% | +8.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($286.1K) vs puts ($44.0K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (3,310 calls vs 816 puts).

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
11:00	BULLISH	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 4 of results (avg 8.7%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 6	2.57	2.81	$2.69	8.9%	50	0.72	22

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	2.12	2.30	$2.21	8.1%	--	0.91	160
$20.00	Oct 16	3.40	3.70	$3.55	8.5%	--	0.76	1.7K
$20.00	Oct 2	3.05	3.35	$3.20	9.4%	--	0.94	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.56, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.12	0.14	$0.13	15.4%	146	0.18	2.1K
$17.00	Oct 2	0.31	0.35	$0.33	12.1%	396	0.44	5.6K
$16.50	Oct 2	0.48	0.58	$0.53	18.9%	69	0.67	1.2K
$17.50	Oct 9	0.47	0.56	$0.52	17.3%	8	0.39	366
$17.00	Oct 9	0.60	0.71	$0.66	16.7%	88	0.48	1.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.73	0.88	$0.81	18.5%	85	0.70	382

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.51	2.99	$2.75	17.5%	--	1.00	268
$15.00	Oct 2	1.47	1.99	$1.73	30.1%	--	1.00	190
$15.50	Oct 2	1.00	1.75	$1.38	54.3%	--	1.00	167
$16.00	Oct 2	0.69	1.15	$0.92	50.0%	451	0.95	2.9K
$15.00	Oct 9	1.61	2.01	$1.81	22.1%	--	0.93	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.05	3.35	$3.20	9.4%	--	0.94	94
$19.50	Oct 2	2.30	3.30	$2.80	35.7%	--	0.93	37
$19.00	Oct 2	2.12	2.30	$2.21	8.1%	--	0.91	160
$18.50	Oct 2	1.62	1.95	$1.79	18.4%	--	0.87	22
$20.00	Oct 9	2.95	3.50	$3.23	17.0%	--	0.85	11

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 3.2K, top 451)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.69	1.15	$0.92	50.0%	451	0.95	2.9K
$17.00	Oct 2	0.31	0.35	$0.33	12.1%	396	0.44	5.6K
$17.50	Oct 2	0.19	0.24	$0.22	22.7%	249	0.29	2.3K
$18.00	Oct 9	0.31	0.46	$0.39	38.5%	217	0.31	480
$20.00	Oct 9	0.14	0.22	$0.18	44.4%	179	0.14	683

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.41	0.55	$0.48	29.2%	278	0.56	1.0K
$16.50	Oct 2	0.14	0.23	$0.19	47.4%	236	0.34	2.5K
$17.50	Oct 2	0.73	0.88	$0.81	18.5%	85	0.70	382
$16.00	Oct 2	0.03	0.05	$0.04	50.0%	44	0.11	1.4K
$16.00	Oct 9	0.23	0.33	$0.28	35.7%	36	0.28	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. 55 found (best R:R 0.58, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Oct 23	$0.95	$0.55	$0.95	90%	0.58	$14.95
$17.50	$18.00	Nov 6	$0.10	$0.40	$0.10	50%	4.00	$17.60
$15.50	$16.00	Nov 6	$0.19	$0.31	$0.19	66%	1.63	$15.69
$15.50	$16.00	Oct 16	$0.22	$0.28	$0.22	73%	1.27	$15.72
$15.50	$16.00	Oct 30	$0.21	$0.29	$0.21	70%	1.38	$15.71

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	53%	3.55	$17.39
$19.00	$18.50	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$18.70
$16.50	$16.00	Oct 16	$0.18	$0.32	$0.18	42%	1.78	$16.32
$16.50	$16.00	Oct 30	$0.19	$0.31	$0.19	41%	1.63	$16.31
$17.50	$17.00	Oct 2	$0.33	$0.17	$0.33	70%	0.52	$17.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.78, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.26	$0.26	$0.24	57%	1.08	$18.76
$18.50	$19.00	Oct 9	$0.13	$0.13	$0.37	72%	0.35	$18.63
$17.50	$18.00	Oct 16	$0.21	$0.21	$0.29	55%	0.72	$17.71
$18.00	$18.50	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$18.19
$17.00	$17.50	Oct 30	$0.26	$0.26	$0.24	45%	1.08	$17.26

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
$15.50	$15.00	Oct 23	$0.30	$0.30	$0.20	69%	1.50	$15.20
$16.00	$15.50	Oct 23	$0.32	$0.32	$0.18	62%	1.78	$15.68
$16.00	$15.50	Oct 30	$0.29	$0.29	$0.21	64%	1.38	$15.71
$15.50	$15.00	Oct 16	$0.23	$0.23	$0.27	73%	0.85	$15.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.33	62.5%	66.0%
$16.50	Oct 2	Oct 9	$0.33	53.2%	57.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	62.5%	66.0%
$16.50	Oct 2	Oct 9	$0.31	53.2%	57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.26% of stock, avg 14.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.53	$0.19	$0.72	$15.78	$17.22	4.26%
$17.00	Oct 2	$0.33	$0.48	$0.81	$16.19	$17.81	4.79%
$16.00	Oct 2	$0.92	$0.04	$0.96	$15.04	$16.96	5.67%
$17.50	Oct 2	$0.22	$0.81	$1.03	$16.47	$18.53	6.09%
$18.00	Oct 2	$0.13	$1.23	$1.36	$16.64	$19.36	8.04%
$16.50	Oct 9	$0.86	$0.50	$1.36	$15.14	$17.86	8.04%
$16.00	Oct 9	$1.09	$0.28	$1.37	$14.63	$17.37	8.10%
$15.50	Oct 2	$1.38	$0.02	$1.40	$14.10	$16.90	8.27%
$17.00	Oct 9	$0.66	$0.80	$1.46	$15.54	$18.46	8.63%
$17.50	Oct 9	$0.52	$1.10	$1.62	$15.88	$19.12	9.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.59% of stock, avg 8.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.06	$0.04	$0.10	$15.90	$19.10
$18.50	$16.00	Oct 2	$0.08	$0.04	$0.12	$15.88	$18.62
$18.00	$16.00	Oct 2	$0.13	$0.04	$0.17	$15.83	$18.17
$17.50	$16.00	Oct 2	$0.22	$0.04	$0.26	$15.74	$17.76
$19.00	$16.50	Oct 2	$0.06	$0.19	$0.25	$16.25	$19.25
$18.50	$16.50	Oct 2	$0.08	$0.19	$0.27	$16.23	$18.77
$18.00	$16.50	Oct 2	$0.13	$0.19	$0.32	$16.18	$18.32
$19.00	$15.50	Oct 9	$0.27	$0.09	$0.36	$15.14	$19.36
$19.00	$14.50	Oct 9	$0.27	$0.07	$0.34	$14.16	$19.34
$19.00	$15.00	Oct 9	$0.27	$0.08	$0.35	$14.65	$19.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.13, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 16	$0.34	$0.16	46%	2.13	$15.16	$19.84
16/16	18/19	Oct 9	$0.32	$0.18	44%	1.78	$15.68	$18.82
15/16	18/19	Oct 16	$0.34	$0.16	40%	2.12	$15.16	$18.84
16/16	20/20	Oct 16	$0.26	$0.24	39%	1.08	$15.74	$19.76
16/16	18/19	Oct 16	$0.26	$0.24	33%	1.08	$15.74	$18.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	33%	6.14
$16.50	$17.00	$17.50	Oct 2	$0.09	$0.41	38%	4.56
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	21%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.19	$0.31	50%	1.63
$15.00	$15.50	$16.00	Nov 6	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	44%	2.57
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	24%	5.25
$17.00	$17.50	$18.00	Oct 2	$0.09	$0.41	26%	4.56
$15.50	$16.00	$16.50	Oct 2	$0.13	$0.37	29%	2.85
$18.50	$19.00	$19.50	Oct 9	$0.07	$0.43	10%	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. 39 found (best net $-0.37, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.37	$0.63
$14.00	$15.00	1:2	Oct 2	-$0.71	$0.29
$16.00	$16.50	1:2	Oct 2	-$0.14	$0.36
$14.00	$15.50	1:2	Oct 23	-$1.10	$0.40
$16.50	$17.00	1:2	Oct 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	-$0.31	$1.19
$17.50	$17.00	1:2	Oct 2	-$0.15	$0.35
$16.50	$16.00	1:2	Oct 9	-$0.06	$0.44
$17.00	$16.50	1:2	Oct 9	-$0.20	$0.30
$18.00	$17.50	1:2	Oct 2	-$0.39	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.97%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.18	0.40	12.3%	6.97%	19.27%	1	45
$18.00	Nov 6	$1.35	0.47	6.4%	7.98%	14.36%	--	24
$18.50	Oct 30	$1.05	0.43	9.3%	6.21%	15.54%	1	33
$20.00	Oct 30	$0.67	0.34	18.2%	3.96%	22.16%	1	403
$17.00	Nov 6	$1.67	0.54	0.5%	9.87%	10.34%	--	41
$17.50	Nov 6	$1.35	0.50	3.4%	7.98%	11.41%	--	54
$18.00	Oct 30	$1.08	0.47	6.4%	6.38%	12.77%	1	123
$19.50	Oct 30	$0.66	0.35	15.2%	3.90%	19.15%	1	6
$19.00	Oct 30	$0.75	0.38	12.3%	4.43%	16.73%	--	73
$17.00	Oct 30	$1.48	0.55	0.5%	8.75%	9.22%	1	304

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 3,310

Total Puts 816

Put/Call Ratio 0.25

Net Difference 2,494

Prior's Put/Call Breakdown

Total Calls 8,233

Total Puts 2,425

Put/Call Ratio 0.29

Net Difference 5,808

Prior 7-Day Put/Call Summary

Total Calls 187,185

Total Puts 69,055

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