UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.15 +0.41%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:01)

◀ 9/29 13:01 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 14,705

Calls: 12,264 (83%)

Puts: 2,441 (17%)

Prior (09/28) 24,587

Calls: 18,945 (77%)

Puts: 5,642 (23%)

Current vs Prior -40.19%

Calls: -35.27% (Calls)

Puts: -56.74% (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 -59.83%

Calls: -54.14%

Puts: -75.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $1.34M

Calls: $1.02M (76%)

Puts: $315.7K (24%)

Prior (09/28) $5.46M

Calls: $1.23M (22%)

Puts: $4.23M (78%)

Current vs Prior -75.52%

Calls: -16.78%

Puts: -92.54%

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 -74.55%

Calls: -37.78%

Puts: -91.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.20

Prior (09/28) 0.30

Current vs Prior -33.17%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -49.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 6.65% | 10.09%15.22% | 28.92%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -1.17% | -2.85%+1.96% | +0.66%

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

Current vs 7-Day Avg +5.24% | -3.73%+4.88% | +5.22%

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

Current vs 7-Day Eod -1.17% | -2.85%+0.36% | +2.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.68% | 22.25%

Calls: 18.60% | 14.29%

Puts: 26.76% | 30.21%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +14.55% | +40.47%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg -1.90% | +7.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.02M) vs puts ($315.7K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (12,264 calls vs 2,441 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
13:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 6.4%, best 6.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	3.05	3.25	$3.15	6.3%	--	0.92	223

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.00	3.20	$3.10	6.5%	--	0.83	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.57, cheapest $0.11)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.47	$0.43	18.6%	4.6K	0.57	5.6K
$17.00	Oct 9	0.72	0.83	$0.77	14.3%	137	0.54	1.6K
$16.50	Oct 9	0.88	1.06	$0.97	18.6%	42	0.67	1.4K
$18.00	Oct 16	0.73	0.89	$0.81	19.8%	28	0.42	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.10	0.12	$0.11	18.2%	499	0.22	2.5K
$17.00	Oct 2	0.27	0.32	$0.30	16.7%	681	0.43	1.0K

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	1.85	2.23	$2.04	18.6%	102	1.00	190
$15.50	Oct 2	1.35	1.75	$1.55	25.8%	1	0.94	167
$15.00	Oct 9	1.92	2.25	$2.09	15.8%	1	0.92	582
$14.00	Oct 16	3.05	3.25	$3.15	6.3%	--	0.92	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.84	3.15	$3.00	10.3%	--	0.94	94
$19.50	Oct 2	2.20	2.70	$2.45	20.4%	5	0.92	37
$19.00	Oct 2	1.92	2.29	$2.11	17.5%	--	0.89	160
$18.50	Oct 2	1.36	1.80	$1.58	27.8%	--	0.85	22
$20.50	Oct 2	3.20	4.15	$3.68	25.8%	--	0.85	52

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 12.6K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.39	0.47	$0.43	18.6%	4.6K	0.57	5.6K
$16.00	Oct 9	1.17	1.38	$1.27	16.5%	3.1K	0.78	229
$16.00	Oct 2	1.06	1.20	$1.13	12.4%	564	0.91	2.9K
$17.50	Oct 2	0.20	0.32	$0.26	46.2%	505	0.37	2.3K
$18.00	Oct 2	0.13	0.17	$0.15	26.7%	261	0.23	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.27	0.32	$0.30	16.7%	681	0.43	1.0K
$16.50	Oct 2	0.10	0.12	$0.11	18.2%	499	0.22	2.5K
$17.50	Oct 2	0.61	0.80	$0.71	26.8%	194	0.63	382
$17.00	Oct 9	0.60	0.78	$0.69	26.1%	107	0.46	398
$16.00	Oct 9	0.17	0.26	$0.22	40.9%	47	0.23	360

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 73.9%, max 75.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Oct 30	175.2%	99.7%	75.7%	--	188

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Nov 6	175.2%	101.8%	72.1%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.82, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 23	$0.55	$0.45	$0.55	86%	0.82	$14.55
$18.00	$19.00	Nov 6	$0.25	$0.75	$0.25	49%	3.00	$18.25
$16.00	$16.50	Nov 6	$0.12	$0.38	$0.12	65%	3.17	$16.12
$16.50	$17.00	Oct 23	$0.10	$0.40	$0.10	60%	4.00	$16.60
$15.50	$16.00	Oct 16	$0.20	$0.30	$0.20	77%	1.50	$15.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 9	$0.22	$0.28	$0.22	83%	1.27	$19.78
$18.00	$17.50	Oct 16	$0.19	$0.31	$0.19	58%	1.63	$17.81
$17.00	$16.50	Oct 23	$0.13	$0.37	$0.13	46%	2.85	$16.87
$19.00	$18.50	Oct 9	$0.30	$0.20	$0.30	76%	0.67	$18.70
$20.50	$20.00	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$20.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.46, 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
$18.00	$18.50	Oct 23	$0.18	$0.18	$0.32	56%	0.56	$18.18
$17.50	$18.00	Oct 2	$0.11	$0.11	$0.39	63%	0.28	$17.61
$18.00	$18.50	Oct 9	$0.12	$0.12	$0.38	64%	0.32	$18.12
$17.50	$18.00	Oct 30	$0.21	$0.21	$0.29	49%	0.72	$17.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.89	$0.89	$0.61	57%	1.46	$16.11
$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
$16.50	$16.00	Oct 23	$0.37	$0.37	$0.13	60%	2.85	$16.13
$15.50	$15.00	Oct 23	$0.29	$0.29	$0.21	72%	1.38	$15.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.32	65.6%	67.7%
$17.00	Oct 2	Oct 9	$0.34	56.4%	63.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.25	65.6%	67.7%
$17.00	Oct 2	Oct 9	$0.39	56.4%	63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.26% of stock, avg 13.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.43	$0.30	$0.73	$16.27	$17.73	4.26%
$16.50	Oct 2	$0.70	$0.11	$0.81	$15.69	$17.31	4.72%
$17.50	Oct 2	$0.26	$0.71	$0.97	$16.53	$18.47	5.66%
$16.00	Oct 2	$1.13	$0.04	$1.17	$14.83	$17.17	6.82%
$18.00	Oct 2	$0.15	$1.04	$1.19	$16.81	$19.19	6.94%
$16.50	Oct 9	$0.97	$0.37	$1.34	$15.16	$17.84	7.81%
$17.00	Oct 9	$0.77	$0.69	$1.46	$15.54	$18.46	8.51%
$16.00	Oct 9	$1.27	$0.22	$1.49	$14.51	$17.49	8.69%
$17.50	Oct 9	$0.58	$0.96	$1.54	$15.96	$19.04	8.98%
$15.50	Oct 2	$1.55	$0.02	$1.57	$13.93	$17.07	9.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.70% of stock, avg 8.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.08	$0.04	$0.12	$15.88	$19.12
$18.50	$16.00	Oct 2	$0.09	$0.04	$0.13	$15.87	$18.63
$19.00	$16.50	Oct 2	$0.08	$0.11	$0.19	$16.31	$19.19
$18.50	$16.50	Oct 2	$0.09	$0.11	$0.20	$16.30	$18.70
$18.00	$16.00	Oct 2	$0.15	$0.04	$0.19	$15.81	$18.19
$18.00	$16.50	Oct 2	$0.15	$0.11	$0.26	$16.24	$18.26
$20.50	$16.00	Oct 2	$0.21	$0.04	$0.25	$15.75	$20.75
$20.50	$16.50	Oct 2	$0.21	$0.11	$0.32	$16.18	$20.82
$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

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.06	$0.44	33%	7.33
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	41%	4.00
$18.00	$18.50	$19.00	Oct 9	$0.05	$0.45	12%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	24%	4.00
$15.00	$15.50	$16.00	Oct 2	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 2	$0.05	$0.45	18%	9.00
$16.00	$16.50	$17.00	Oct 2	$0.12	$0.38	35%	3.17
$16.50	$17.00	$17.50	Oct 2	$0.22	$0.28	41%	1.27
$15.00	$15.50	$16.00	Oct 9	$0.12	$0.38	14%	3.17
$17.00	$17.50	$18.00	Oct 9	$0.14	$0.36	18%	2.57

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 $-0.43, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.45	$0.55
$16.50	$17.00	1:2	Oct 2	-$0.16	$0.34
$16.00	$16.50	1:2	Oct 2	-$0.27	$0.23
$17.00	$17.50	1:2	Oct 2	-$0.09	$0.41
$18.50	$19.00	1:2	Oct 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.43	$2.07
$17.00	$15.50	1:2	Nov 6	-$0.07	$1.43
$17.00	$16.50	1:2	Oct 9	-$0.05	$0.45
$16.50	$16.00	1:2	Oct 9	-$0.07	$0.43
$18.00	$17.50	1:2	Oct 2	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.94%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.19	0.43	10.8%	6.94%	17.73%	5	45
$18.00	Nov 6	$1.54	0.49	5.0%	8.98%	13.94%	--	24
$17.50	Nov 6	$1.57	0.53	2.0%	9.15%	11.20%	--	54
$18.50	Oct 30	$1.16	0.43	7.9%	6.76%	14.64%	1	33
$20.00	Oct 30	$0.69	0.33	16.6%	4.02%	20.64%	5	403
$17.50	Oct 30	$1.40	0.51	2.0%	8.16%	10.20%	21	126
$20.50	Oct 30	$0.52	0.31	19.5%	3.03%	22.57%	--	37
$19.50	Oct 30	$0.66	0.36	13.7%	3.85%	17.55%	1	6
$18.00	Oct 30	$1.08	0.46	5.0%	6.30%	11.25%	1	123
$19.00	Oct 30	$0.75	0.38	10.8%	4.37%	15.16%	7	73

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 12,264

Total Puts 2,441

Put/Call Ratio 0.20

Net Difference 9,823

Prior's Put/Call Breakdown

Total Calls 18,945

Total Puts 5,642

Put/Call Ratio 0.30

Net Difference 13,303

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