UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.00 -0.50%

(9/29 13:01) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:01)

◀ 9/29 14:01 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 16,226

Calls: 12,988 (80%)

Puts: 3,238 (20%)

Prior (09/28) 26,705

Calls: 20,325 (76%)

Puts: 6,380 (24%)

Current vs Prior -39.24%

Calls: -36.10% (Calls)

Puts: -49.25% (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 -55.67%

Calls: -51.43%

Puts: -67.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $1.45M

Calls: $1.05M (72%)

Puts: $403.9K (28%)

Prior (09/28) $5.72M

Calls: $1.32M (23%)

Puts: $4.40M (77%)

Current vs Prior -74.61%

Calls: -20.69%

Puts: -90.82%

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 -72.33%

Calls: -36.02%

Puts: -88.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.25

Prior (09/28) 0.31

Current vs Prior -20.58%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -36.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 4.41% | 8.41%12.35% | 28.88%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -34.40% | -18.99%-17.24% | +0.52%

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

Current vs 7-Day Avg -30.16% | -19.72%-14.87% | +5.07%

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

Current vs 7-Day Eod -34.40% | -18.99%-18.54% | +2.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.28% | 28.89%

Calls: 40.00% | 25.97%

Puts: 28.57% | 31.82%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +73.13% | +82.39%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg +48.28% | +39.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.05M). Light premium activity with dollar volume down 75% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (12,988 calls vs 3,238 puts). P/C ratio dropping 21% - 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
14:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.05	0.06	$0.06	16.7%	7	0.08	1.7K
$17.50	Oct 16	0.86	1.00	$0.93	15.1%	11	0.47	41

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	0.86	1.05	$0.96	19.8%	--	0.30	135

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.83	3.35	$3.09	16.8%	1	0.99	1
$14.00	Oct 2	2.86	3.35	$3.11	15.8%	--	0.99	268
$15.00	Oct 2	1.77	2.40	$2.09	30.1%	105	0.99	190
$15.50	Oct 2	1.39	1.95	$1.67	33.5%	3	0.97	167
$16.00	Oct 2	0.88	1.25	$1.07	34.6%	571	0.95	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.56	3.10	$2.83	19.1%	--	0.94	94
$19.50	Oct 2	2.20	2.70	$2.45	20.4%	5	0.92	37
$19.00	Oct 2	1.67	2.19	$1.93	26.9%	11	0.91	160
$18.50	Oct 2	1.16	1.68	$1.42	36.6%	--	0.86	22
$20.00	Oct 9	2.95	3.35	$3.15	12.7%	5	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 13.8K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.32	0.48	$0.40	40.0%	4.8K	0.53	5.6K
$16.00	Oct 9	1.17	1.33	$1.25	12.8%	3.2K	0.79	229
$16.00	Oct 2	0.88	1.25	$1.07	34.6%	571	0.95	2.9K
$17.50	Oct 2	0.17	0.26	$0.22	40.9%	523	0.34	2.3K
$18.00	Oct 2	0.11	0.19	$0.15	53.3%	270	0.23	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.30	0.40	$0.35	28.6%	1.0K	0.47	1.0K
$16.50	Oct 2	0.07	0.12	$0.10	50.0%	636	0.22	2.5K
$17.50	Oct 2	0.60	0.79	$0.70	27.1%	302	0.67	382
$17.00	Oct 9	0.55	0.76	$0.66	31.8%	118	0.46	398
$16.00	Oct 2	0.00	0.03	$0.02	150.0%	89	0.05	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. -- 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. 53 found (best R:R 0.82, avg 1.58)

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	87%	0.82	$14.55
$18.00	$19.00	Nov 6	$0.19	$0.81	$0.19	49%	4.26	$18.19
$14.50	$15.00	Nov 6	$0.15	$0.35	$0.15	78%	2.33	$14.65
$15.50	$16.00	Nov 6	$0.14	$0.36	$0.14	70%	2.57	$15.64
$16.50	$17.00	Nov 6	$0.14	$0.36	$0.14	61%	2.57	$16.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 16	$0.15	$0.35	$0.15	58%	2.33	$17.85
$18.00	$17.50	Oct 2	$0.31	$0.19	$0.31	78%	0.61	$17.69
$17.00	$16.50	Oct 23	$0.16	$0.34	$0.16	45%	2.12	$16.84
$19.50	$19.00	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$19.18
$18.00	$17.50	Oct 23	$0.26	$0.24	$0.26	56%	0.92	$17.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 2.33, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.22	$0.22	$0.28	57%	0.79	$18.72
$18.00	$18.50	Oct 16	$0.20	$0.20	$0.30	59%	0.67	$18.20
$17.50	$18.00	Nov 6	$0.25	$0.25	$0.25	47%	1.00	$17.75
$19.00	$19.50	Oct 23	$0.16	$0.16	$0.34	62%	0.47	$19.16
$18.00	$18.50	Oct 23	$0.18	$0.18	$0.32	55%	0.56	$18.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 30	$0.35	$0.35	$0.15	69%	2.33	$15.15
$16.50	$16.00	Oct 30	$0.39	$0.39	$0.11	59%	3.55	$16.11
$15.50	$15.00	Oct 23	$0.29	$0.29	$0.21	73%	1.38	$15.21
$15.00	$14.50	Oct 30	$0.27	$0.27	$0.23	76%	1.17	$14.73
$16.50	$16.00	Oct 23	$0.32	$0.32	$0.18	60%	1.78	$16.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.37	59.4%	62.0%
$17.50	Oct 2	Oct 9	$0.38	63.5%	68.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.31	59.4%	62.0%
$17.50	Oct 2	Oct 9	$0.29	63.5%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.41% of stock, avg 13.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.40	$0.35	$0.75	$16.25	$17.75	4.41%
$16.50	Oct 2	$0.68	$0.10	$0.78	$15.72	$17.28	4.59%
$17.50	Oct 2	$0.22	$0.70	$0.92	$16.58	$18.42	5.41%
$16.00	Oct 2	$1.07	$0.02	$1.09	$14.91	$17.09	6.41%
$18.00	Oct 2	$0.15	$1.01	$1.16	$16.84	$19.16	6.82%
$16.50	Oct 9	$0.97	$0.34	$1.31	$15.19	$17.81	7.71%
$17.00	Oct 9	$0.77	$0.66	$1.43	$15.57	$18.43	8.41%
$16.00	Oct 9	$1.25	$0.20	$1.45	$14.55	$17.45	8.53%
$18.50	Oct 2	$0.09	$1.42	$1.51	$16.99	$20.01	8.88%
$17.50	Oct 9	$0.60	$0.99	$1.59	$15.91	$19.09	9.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.47% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.06	$0.02	$0.08	$15.92	$19.58
$19.00	$16.00	Oct 2	$0.06	$0.02	$0.08	$15.92	$19.08
$18.50	$16.00	Oct 2	$0.09	$0.02	$0.11	$15.89	$18.61
$19.00	$16.50	Oct 2	$0.06	$0.10	$0.16	$16.34	$19.16
$19.50	$16.50	Oct 2	$0.06	$0.10	$0.16	$16.34	$19.66
$18.00	$16.00	Oct 2	$0.15	$0.02	$0.17	$15.83	$18.17
$18.50	$16.50	Oct 2	$0.09	$0.10	$0.19	$16.31	$18.69
$18.00	$16.50	Oct 2	$0.15	$0.10	$0.25	$16.25	$18.25
$17.50	$16.00	Oct 2	$0.22	$0.02	$0.24	$15.76	$17.74
$17.50	$16.50	Oct 2	$0.22	$0.10	$0.32	$16.18	$17.82

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. 40 found (best R:R 4.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	44%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	42%	3.55
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	24%	5.25
$17.00	$17.50	$18.00	Oct 2	$0.11	$0.39	30%	3.55
$17.00	$17.50	$18.00	Oct 16	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	45%	4.00
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	19%	6.14
$16.00	$16.50	$17.00	Oct 2	$0.17	$0.33	42%	1.94
$14.50	$15.00	$15.50	Oct 30	$0.08	$0.42	15%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.10	$0.40	20%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.34, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.34	$0.66
$16.50	$17.00	1:2	Oct 2	-$0.12	$0.38
$16.00	$16.50	1:2	Oct 2	-$0.29	$0.21
$17.50	$18.00	1:2	Oct 2	-$0.08	$0.42
$15.50	$16.00	1:2	Oct 2	-$0.47	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	-$0.07	$1.43
$16.50	$16.00	1:2	Oct 9	-$0.06	$0.44
$15.50	$15.00	1:2	Oct 16	-$0.09	$0.41
$18.00	$17.50	1:2	Oct 2	-$0.39	$0.11
$15.50	$15.00	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.82%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.33	0.43	11.8%	7.82%	19.59%	7	45
$17.00	Nov 6	$1.90	0.57	0.0%	11.18%	11.18%	2	41
$17.50	Nov 6	$1.62	0.53	2.9%	9.53%	12.47%	--	54
$18.00	Nov 6	$1.39	0.49	5.9%	8.18%	14.06%	--	24
$20.00	Oct 30	$0.81	0.34	17.6%	4.76%	22.41%	5	403
$18.50	Oct 30	$1.11	0.43	8.8%	6.53%	15.35%	1	33
$19.00	Oct 30	$0.97	0.39	11.8%	5.71%	17.47%	7	73
$17.50	Oct 30	$1.40	0.50	2.9%	8.24%	11.18%	61	126
$18.00	Oct 30	$1.18	0.46	5.9%	6.94%	12.82%	1	123
$19.00	Oct 23	$0.78	0.38	11.8%	4.59%	16.35%	1	122

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 12,988

Total Puts 3,238

Put/Call Ratio 0.25

Net Difference 9,750

Prior's Put/Call Breakdown

Total Calls 20,325

Total Puts 6,380

Put/Call Ratio 0.31

Net Difference 13,945

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