UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.10 +0.12%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:01)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 13,412

Calls: 11,467 (85%)

Puts: 1,945 (15%)

Prior (09/28) 16,880

Calls: 12,953 (77%)

Puts: 3,927 (23%)

Current vs Prior -20.55%

Calls: -11.47% (Calls)

Puts: -50.47% (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 -63.36%

Calls: -57.12%

Puts: -80.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $1.21M

Calls: $931.4K (77%)

Puts: $277.7K (23%)

Prior (09/28) $4.97M

Calls: $962.4K (19%)

Puts: $4.01M (81%)

Current vs Prior -75.67%

Calls: -3.22%

Puts: -93.07%

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 -76.98%

Calls: -43.21%

Puts: -92.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.17

Prior (09/28) 0.30

Current vs Prior -44.05%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -56.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 6.73% | 10.29%15.20% | 28.71%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -0.01% | -0.88%+1.87% | -0.06%

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

Current vs 7-Day Avg +6.47% | -1.77%+4.78% | +4.46%

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

Current vs 7-Day Eod -0.01% | -0.88%+0.27% | +1.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.42% | 13.73%

Calls: 16.28% | 14.47%

Puts: 30.56% | 13.00%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +18.28% | -13.32%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg +1.30% | -33.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($931.4K) vs puts ($277.7K). Light premium activity with dollar volume down 76% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (11,467 calls vs 1,945 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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
12:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 9.2%, best 8.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.63	1.79	$1.71	9.4%	26	0.55	304

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.84	3.10	$2.97	8.8%	--	0.94	94
$20.00	Oct 9	3.00	3.30	$3.15	9.5%	--	0.84	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	0.10	0.12	$0.11	18.2%	136	0.16	710
$17.00	Oct 2	0.39	0.46	$0.43	16.3%	4.5K	0.55	5.6K
$16.50	Oct 2	0.66	0.80	$0.73	19.2%	95	0.76	1.2K
$18.00	Oct 9	0.42	0.50	$0.46	17.4%	234	0.35	480
$17.00	Oct 9	0.70	0.81	$0.76	14.5%	137	0.53	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.31	0.37	$0.34	17.6%	461	0.46	1.0K
$16.50	Oct 16	0.68	0.83	$0.76	19.7%	7	0.39	338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.70	3.25	$2.98	18.5%	--	1.00	268
$15.00	Oct 2	1.68	2.32	$2.00	32.0%	1	1.00	190
$15.50	Oct 2	1.35	1.75	$1.55	25.8%	1	0.96	167
$15.00	Oct 9	1.61	2.29	$1.95	34.9%	1	0.93	582
$14.00	Oct 16	2.85	3.20	$3.03	11.6%	--	0.92	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.84	3.10	$2.97	8.8%	--	0.94	94
$19.50	Oct 2	2.20	2.79	$2.50	23.6%	5	0.92	37
$19.00	Oct 2	1.85	2.30	$2.08	21.6%	--	0.90	160
$20.50	Oct 2	3.20	4.15	$3.68	25.8%	--	0.85	52
$20.00	Oct 9	3.00	3.30	$3.15	9.5%	--	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 11.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.46	$0.43	16.3%	4.5K	0.55	5.6K
$16.00	Oct 9	1.08	1.40	$1.24	25.8%	3.1K	0.78	229
$16.00	Oct 2	0.84	1.20	$1.02	35.3%	463	0.92	2.9K
$17.50	Oct 2	0.22	0.28	$0.25	24.0%	425	0.36	2.3K
$18.00	Oct 9	0.42	0.50	$0.46	17.4%	234	0.35	480

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.31	0.37	$0.34	17.6%	461	0.46	1.0K
$16.50	Oct 2	0.10	0.17	$0.14	50.0%	382	0.25	2.5K
$17.50	Oct 2	0.61	0.83	$0.72	30.6%	130	0.64	382
$17.00	Oct 9	0.65	0.80	$0.73	20.5%	76	0.47	398
$16.00	Oct 2	0.02	0.05	$0.04	75.0%	44	0.09	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 72.0%, max 76.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Oct 30	176.1%	100.0%	76.0%	--	188

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Nov 6	176.1%	104.8%	68.0%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.64, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 23	$0.61	$0.39	$0.61	87%	0.64	$14.61
$14.50	$15.00	Nov 6	$0.14	$0.36	$0.14	78%	2.57	$14.64
$18.00	$19.00	Nov 6	$0.21	$0.79	$0.21	48%	3.76	$18.21
$15.50	$16.00	Oct 30	$0.11	$0.39	$0.11	70%	3.55	$15.61
$15.50	$16.00	Nov 6	$0.14	$0.36	$0.14	68%	2.57	$15.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 9	$0.27	$0.23	$0.27	84%	0.85	$19.73
$17.00	$16.50	Oct 23	$0.13	$0.37	$0.13	46%	2.85	$16.87
$20.50	$20.00	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$20.20
$19.00	$18.50	Oct 9	$0.33	$0.17	$0.33	77%	0.52	$18.67
$18.00	$17.50	Oct 16	$0.25	$0.25	$0.25	59%	1.00	$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.78, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.28	$0.28	$0.22	57%	1.27	$18.78
$17.50	$18.00	Nov 6	$0.27	$0.27	$0.23	48%	1.17	$17.77
$18.50	$19.00	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$18.66
$18.00	$18.50	Oct 23	$0.19	$0.19	$0.31	57%	0.61	$18.19
$19.50	$20.00	Oct 16	$0.10	$0.10	$0.40	72%	0.25	$19.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.96	$0.96	$0.54	56%	1.78	$16.04
$15.00	$14.50	Oct 30	$0.30	$0.30	$0.20	76%	1.50	$14.70
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	70%	1.78	$15.18
$15.50	$15.00	Oct 23	$0.29	$0.29	$0.21	72%	1.38	$15.21
$16.50	$16.00	Oct 23	$0.36	$0.36	$0.14	59%	2.57	$16.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.34	66.5%	70.5%
$17.00	Oct 2	Oct 9	$0.33	59.7%	64.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.28	66.5%	70.5%
$17.00	Oct 2	Oct 9	$0.39	59.7%	64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.50% of stock, avg 14.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.43	$0.34	$0.77	$16.23	$17.77	4.50%
$16.50	Oct 2	$0.73	$0.14	$0.87	$15.63	$17.37	5.09%
$17.50	Oct 2	$0.25	$0.72	$0.97	$16.53	$18.47	5.67%
$16.00	Oct 2	$1.02	$0.04	$1.06	$14.94	$17.06	6.20%
$18.00	Oct 2	$0.15	$1.07	$1.22	$16.78	$19.22	7.13%
$16.50	Oct 9	$0.94	$0.42	$1.36	$15.14	$17.86	7.95%
$16.00	Oct 9	$1.24	$0.22	$1.46	$14.54	$17.46	8.54%
$17.00	Oct 9	$0.76	$0.73	$1.49	$15.51	$18.49	8.71%
$15.50	Oct 2	$1.55	$0.02	$1.57	$13.93	$17.07	9.18%
$17.50	Oct 9	$0.59	$1.00	$1.59	$15.91	$19.09	9.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.64% of stock, avg 8.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.07	$0.04	$0.11	$15.89	$19.11
$18.50	$16.00	Oct 2	$0.11	$0.04	$0.15	$15.85	$18.65
$18.00	$16.00	Oct 2	$0.15	$0.04	$0.19	$15.81	$18.19
$19.00	$16.50	Oct 2	$0.07	$0.14	$0.21	$16.29	$19.21
$20.50	$16.00	Oct 2	$0.21	$0.04	$0.25	$15.75	$20.75
$18.50	$16.50	Oct 2	$0.11	$0.14	$0.25	$16.25	$18.75
$18.00	$16.50	Oct 2	$0.15	$0.14	$0.29	$16.21	$18.29
$19.50	$15.00	Oct 9	$0.25	$0.08	$0.33	$14.67	$19.83
$19.50	$15.50	Oct 9	$0.25	$0.09	$0.34	$15.16	$19.84
$20.50	$16.50	Oct 2	$0.21	$0.14	$0.35	$16.15	$20.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 16	$0.27	$0.23	48%	1.17	$15.23	$19.77
16/16	20/20	Oct 16	$0.28	$0.22	41%	1.27	$15.72	$19.78
16/16	18/18	Oct 9	$0.25	$0.25	42%	1.00	$15.75	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.08	$0.42	32%	5.25
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	40%	3.17
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	20%	7.33
$18.00	$18.50	$19.00	Oct 9	$0.07	$0.43	12%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.12	$0.38	25%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.10	$0.40	37%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	24%	6.14
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	21%	5.25
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	24%	3.55
$19.00	$19.50	$20.00	Oct 2	$0.05	$0.45	4%	9.00

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 $-0.61, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.53	$0.47
$16.50	$17.00	1:2	Oct 2	-$0.13	$0.37
$17.00	$17.50	1:2	Oct 2	-$0.07	$0.43
$18.00	$18.50	1:2	Oct 2	-$0.07	$0.43
$16.00	$16.50	1:2	Oct 2	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.61	$1.89
$17.00	$15.50	1:2	Nov 6	-$0.08	$1.42
$17.00	$16.50	1:2	Oct 9	-$0.11	$0.39
$18.00	$17.50	1:2	Oct 2	-$0.37	$0.13
$15.50	$15.00	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.96%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.19	0.42	11.1%	6.96%	18.07%	5	45
$17.50	Nov 6	$1.65	0.52	2.3%	9.65%	11.99%	--	54
$18.00	Nov 6	$1.35	0.48	5.3%	7.89%	13.16%	--	24
$18.50	Oct 30	$1.11	0.43	8.2%	6.49%	14.68%	1	33
$20.00	Oct 30	$0.69	0.33	17.0%	4.04%	20.99%	5	403
$20.50	Oct 30	$0.52	0.31	19.9%	3.04%	22.92%	--	37
$19.50	Oct 30	$0.66	0.36	14.0%	3.86%	17.89%	1	6
$18.00	Oct 30	$1.08	0.46	5.3%	6.32%	11.58%	1	123
$19.00	Oct 30	$0.75	0.38	11.1%	4.39%	15.50%	7	73
$17.50	Oct 30	$1.26	0.50	2.3%	7.37%	9.71%	21	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 11,467

Total Puts 1,945

Put/Call Ratio 0.17

Net Difference 9,522

Prior's Put/Call Breakdown

Total Calls 12,953

Total Puts 3,927

Put/Call Ratio 0.30

Net Difference 9,026

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