UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.92 -0.97%

(9/29 14:01) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:01)

◀ 9/29 15:01 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 17,175

Calls: 13,683 (80%)

Puts: 3,492 (20%)

Prior (09/28) 27,320

Calls: 20,816 (76%)

Puts: 6,504 (24%)

Current vs Prior -37.13%

Calls: -34.27% (Calls)

Puts: -46.31% (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 -53.08%

Calls: -48.83%

Puts: -64.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $1.42M

Calls: $982.7K (69%)

Puts: $438.7K (31%)

Prior (09/28) $5.76M

Calls: $1.32M (23%)

Puts: $4.43M (77%)

Current vs Prior -75.31%

Calls: -25.76%

Puts: -90.10%

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 -72.93%

Calls: -40.08%

Puts: -87.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.26

Prior (09/28) 0.31

Current vs Prior -18.32%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -34.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.73% | 9.40%14.13% | 28.72%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -14.76% | -9.50%-5.37% | -0.03%

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

Current vs 7-Day Avg -9.24% | -10.31%-2.66% | +4.50%

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

Current vs 7-Day Eod -14.76% | -9.50%-6.85% | +1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.53% | 21.73%

Calls: 37.93% | 17.44%

Puts: 5.13% | 26.03%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +8.74% | +37.18%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg -6.87% | +5.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($982.7K). Light premium activity with dollar volume down 75% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (13,683 calls vs 3,492 puts). Call-heavy open interest (179,823 calls vs 91,090 puts) suggests bullish positioning.

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	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.8%, best 5.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.66	0.72	$0.69	8.7%	146	0.51	1.6K
$17.50	Oct 9	0.50	0.55	$0.53	9.4%	40	0.41	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.40	$0.39	5.1%	1.2K	0.54	1.0K
$20.00	Oct 16	3.35	3.60	$3.48	7.2%	14	0.76	1.7K
$19.00	Oct 16	2.49	2.68	$2.59	7.3%	1	0.70	315
$18.00	Oct 2	1.11	1.20	$1.16	7.8%	30	0.81	543
$19.50	Oct 23	3.15	3.45	$3.30	9.1%	--	0.68	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.67, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.90	1.04	$0.97	14.4%	585	0.92	2.9K
$19.00	Oct 9	0.25	0.30	$0.28	17.9%	26	0.22	703
$17.50	Oct 9	0.50	0.55	$0.53	9.4%	40	0.41	366
$16.50	Oct 9	0.78	0.93	$0.86	17.4%	66	0.64	1.4K
$17.00	Oct 9	0.66	0.72	$0.69	8.7%	146	0.51	1.6K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.40	$0.39	5.1%	1.2K	0.54	1.0K
$17.50	Oct 2	0.70	0.80	$0.75	13.3%	312	0.70	382

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 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	3.25	$3.04	13.8%	1	0.99	1
$14.00	Oct 2	2.66	3.35	$3.01	22.9%	--	0.99	268
$15.00	Oct 2	1.82	2.13	$1.98	15.7%	105	0.98	190
$15.50	Oct 2	1.29	1.54	$1.42	17.6%	4	0.97	167
$16.00	Oct 2	0.90	1.04	$0.97	14.4%	585	0.92	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.65	3.20	$2.93	18.8%	--	0.92	94
$19.50	Oct 2	2.28	2.70	$2.49	16.9%	5	0.91	37
$19.00	Oct 2	1.88	2.31	$2.09	20.6%	12	0.90	160
$18.50	Oct 2	1.39	1.80	$1.60	25.6%	--	0.86	22
$20.00	Oct 9	2.96	3.35	$3.16	12.3%	5	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 14.3K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.25	0.34	$0.30	30.0%	4.9K	0.47	5.6K
$16.00	Oct 9	1.04	1.24	$1.14	17.5%	3.2K	0.76	229
$16.00	Oct 2	0.90	1.04	$0.97	14.4%	585	0.92	2.9K
$17.50	Oct 2	0.17	0.21	$0.19	21.1%	570	0.30	2.3K
$18.00	Oct 2	0.09	0.15	$0.12	50.0%	283	0.19	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.38	0.40	$0.39	5.1%	1.2K	0.54	1.0K
$16.50	Oct 2	0.12	0.16	$0.14	28.6%	651	0.29	2.5K
$17.50	Oct 2	0.70	0.80	$0.75	13.3%	312	0.70	382
$17.00	Oct 9	0.63	0.82	$0.73	26.0%	119	0.49	398
$16.00	Oct 2	0.01	0.04	$0.03	100.0%	109	0.08	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. 50 found (best R:R 0.82, avg 1.63)

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	85%	0.82	$14.55
$15.50	$16.00	Oct 30	$0.13	$0.37	$0.13	69%	2.85	$15.63
$18.00	$19.00	Nov 6	$0.25	$0.75	$0.25	48%	3.00	$18.25
$15.50	$16.00	Nov 6	$0.16	$0.34	$0.16	68%	2.12	$15.66
$16.00	$16.50	Nov 6	$0.15	$0.35	$0.15	64%	2.33	$16.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 23	$0.27	$0.23	$0.27	68%	0.85	$19.23
$16.00	$15.50	Oct 30	$0.13	$0.37	$0.13	36%	2.85	$15.87
$18.00	$17.50	Oct 23	$0.26	$0.24	$0.26	57%	0.92	$17.74
$18.00	$17.50	Oct 9	$0.32	$0.18	$0.32	67%	0.56	$17.68
$16.50	$16.00	Oct 9	$0.14	$0.36	$0.14	36%	2.57	$16.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.94, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 6	$0.30	$0.30	$0.20	48%	1.50	$17.80
$17.50	$18.00	Oct 30	$0.25	$0.25	$0.25	50%	1.00	$17.75
$18.50	$19.00	Oct 23	$0.18	$0.18	$0.32	60%	0.56	$18.68
$19.00	$19.50	Oct 30	$0.16	$0.16	$0.34	61%	0.47	$19.16
$18.50	$19.00	Oct 30	$0.18	$0.18	$0.32	57%	0.56	$18.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 30	$0.33	$0.33	$0.17	69%	1.94	$15.17
$15.00	$14.50	Oct 30	$0.28	$0.28	$0.22	76%	1.27	$14.72
$15.50	$15.00	Oct 23	$0.29	$0.29	$0.21	71%	1.38	$15.21
$16.50	$16.00	Oct 16	$0.30	$0.30	$0.20	59%	1.50	$16.20
$16.50	$16.00	Oct 30	$0.29	$0.29	$0.21	59%	1.38	$16.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.39	55.1%	63.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.34	55.1%	63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.08% of stock, avg 13.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.30	$0.39	$0.69	$16.31	$17.69	4.08%
$16.50	Oct 2	$0.58	$0.14	$0.72	$15.78	$17.22	4.26%
$17.50	Oct 2	$0.19	$0.75	$0.94	$16.56	$18.44	5.56%
$16.00	Oct 2	$0.97	$0.03	$1.00	$15.00	$17.00	5.91%
$16.50	Oct 9	$0.86	$0.37	$1.23	$15.27	$17.73	7.27%
$18.00	Oct 2	$0.12	$1.16	$1.28	$16.72	$19.28	7.57%
$16.00	Oct 9	$1.14	$0.23	$1.37	$14.63	$17.37	8.10%
$17.00	Oct 9	$0.69	$0.73	$1.42	$15.58	$18.42	8.39%
$15.50	Oct 2	$1.42	$0.01	$1.43	$14.07	$16.93	8.45%
$17.50	Oct 9	$0.53	$1.11	$1.64	$15.86	$19.14	9.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.53% of stock, avg 8.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.06	$0.03	$0.09	$15.91	$19.09
$18.50	$16.00	Oct 2	$0.09	$0.03	$0.12	$15.88	$18.62
$18.00	$16.00	Oct 2	$0.12	$0.03	$0.15	$15.85	$18.15
$19.00	$16.50	Oct 2	$0.06	$0.14	$0.20	$16.30	$19.20
$18.50	$16.50	Oct 2	$0.09	$0.14	$0.23	$16.27	$18.73
$17.50	$16.00	Oct 2	$0.19	$0.03	$0.22	$15.78	$17.72
$18.00	$16.50	Oct 2	$0.12	$0.14	$0.26	$16.24	$18.26
$17.50	$16.50	Oct 2	$0.19	$0.14	$0.33	$16.17	$17.83
$19.50	$15.50	Oct 9	$0.26	$0.09	$0.35	$15.15	$19.85
$19.50	$15.00	Oct 9	$0.26	$0.08	$0.34	$14.66	$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. 39 found (best R:R 3.55, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	45%	3.55
$15.50	$16.00	$16.50	Oct 2	$0.06	$0.44	26%	7.33
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	18%	7.33
$15.00	$15.50	$16.00	Oct 23	$0.07	$0.43	15%	6.14
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	18%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	41%	3.55
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	45%	2.57
$15.50	$16.00	$16.50	Oct 2	$0.09	$0.41	26%	4.56
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	12%	6.14
$15.50	$16.00	$16.50	Oct 23	$0.08	$0.42	13%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.16, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.16	$0.84
$16.00	$16.50	1:2	Oct 2	-$0.19	$0.31
$17.00	$17.50	1:2	Oct 2	-$0.08	$0.42
$14.00	$15.00	1:2	Oct 2	-$0.95	$0.05
$18.00	$18.50	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	-$0.31	$1.19
$18.00	$17.50	1:2	Oct 2	-$0.34	$0.16
$16.50	$16.00	1:2	Oct 9	-$0.09	$0.41
$15.50	$15.00	1:2	Oct 16	-$0.08	$0.42
$16.50	$16.00	1:2	Oct 16	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.74%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.14	0.42	12.3%	6.74%	19.03%	7	45
$18.00	Nov 6	$1.47	0.48	6.4%	8.69%	15.07%	--	24
$17.50	Nov 6	$1.66	0.52	3.4%	9.81%	13.24%	--	54
$20.00	Oct 30	$0.85	0.33	18.2%	5.02%	23.23%	5	403
$18.50	Oct 30	$1.13	0.43	9.3%	6.68%	16.02%	1	33
$19.00	Oct 30	$0.97	0.39	12.3%	5.73%	18.03%	7	73
$17.00	Nov 6	$1.69	0.55	0.5%	9.99%	10.46%	3	41
$18.00	Oct 30	$1.20	0.46	6.4%	7.09%	13.48%	2	123
$17.50	Oct 30	$1.40	0.50	3.4%	8.27%	11.70%	61	126
$19.50	Oct 30	$0.75	0.35	15.2%	4.43%	19.68%	1	6

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 13,683

Total Puts 3,492

Put/Call Ratio 0.26

Net Difference 10,191

Prior's Put/Call Breakdown

Total Calls 20,816

Total Puts 6,504

Put/Call Ratio 0.31

Net Difference 14,312

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