UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.99 -0.53%

$16.95 (-0.24%)🌙

as of 09/29 04:01 PM

(9/29 15:01) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 18:04)

◀ 9/29 16:01 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 21,125

Calls: 17,147 (81%)

Puts: 3,978 (19%)

Prior (09/28) 27,320

Calls: 20,816 (76%)

Puts: 6,504 (24%)

Current vs Prior -22.68%

Calls: -17.63% (Calls)

Puts: -38.84% (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 -42.29%

Calls: -35.88%

Puts: -59.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $1.65M

Calls: $1.14M (69%)

Puts: $508.9K (31%)

Prior (09/28) $5.76M

Calls: $1.32M (23%)

Puts: $4.43M (77%)

Current vs Prior -71.28%

Calls: -13.55%

Puts: -88.52%

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 -68.52%

Calls: -30.23%

Puts: -85.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 0.23

Prior (09/28) 0.31

Current vs Prior -25.75%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -40.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 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 5.65% | 9.71%13.66% | 26.96%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -15.99% | -6.47%-8.52% | -6.18%

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

Current vs 7-Day Avg -10.55% | -7.31%-5.90% | -1.93%

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

Current vs 7-Day Eod -15.99% | -6.47%-9.95% | -4.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior +8.74% | +7.45%

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% | -17.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.14M). Light premium activity with dollar volume down 71% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (17,147 calls vs 3,978 puts). P/C ratio dropping 26% - 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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.1%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	2.60	2.84	$2.72	8.8%	5	0.80	25
$20.00	Oct 9	3.05	3.35	$3.20	9.4%	10	0.84	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.60, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.32	0.38	$0.35	17.1%	5.0K	0.50	5.6K
$16.50	Oct 2	0.53	0.63	$0.58	17.2%	165	0.74	1.2K
$17.50	Oct 9	0.50	0.59	$0.54	16.7%	48	0.41	366
$17.00	Oct 9	0.67	0.77	$0.72	13.9%	157	0.51	1.6K
$16.50	Oct 9	0.83	0.98	$0.91	16.5%	67	0.64	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.35	0.41	$0.38	15.8%	1.4K	0.50	1.0K
$17.00	Oct 9	0.67	0.80	$0.74	17.6%	125	0.48	398

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.66	3.35	$3.01	22.9%	--	1.00	268
$15.00	Oct 2	1.82	2.28	$2.05	22.4%	105	1.00	190
$15.50	Oct 2	1.32	1.74	$1.53	27.5%	4	1.00	167
$14.00	Oct 9	2.83	3.25	$3.04	13.8%	1	1.00	1
$16.00	Oct 2	0.84	1.16	$1.00	32.0%	585	0.95	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.77	3.20	$2.99	14.4%	--	0.94	94
$19.50	Oct 2	2.05	2.70	$2.38	27.3%	10	0.93	37
$19.00	Oct 2	1.83	2.13	$1.98	15.2%	12	0.90	160
$18.50	Oct 2	1.48	1.80	$1.64	19.5%	--	0.87	22
$20.00	Oct 9	3.05	3.35	$3.20	9.4%	10	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 17.9K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.32	0.38	$0.35	17.1%	5.0K	0.50	5.6K
$17.50	Oct 2	0.18	0.22	$0.20	20.0%	3.3K	0.32	2.3K
$16.00	Oct 9	1.17	1.31	$1.24	11.3%	3.2K	0.78	229
$16.00	Oct 2	0.84	1.16	$1.00	32.0%	585	0.95	2.9K
$18.00	Oct 2	0.10	0.14	$0.12	33.3%	335	0.20	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.35	0.41	$0.38	15.8%	1.4K	0.50	1.0K
$16.50	Oct 2	0.11	0.14	$0.13	23.1%	696	0.26	2.5K
$17.50	Oct 2	0.63	0.77	$0.70	20.0%	329	0.68	382
$17.00	Oct 9	0.67	0.80	$0.74	17.6%	125	0.48	398
$16.00	Oct 2	0.00	0.03	$0.02	150.0%	112	0.06	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. 49 found (best R:R 0.64, avg 1.64)

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	86%	0.64	$14.61
$17.00	$17.50	Oct 30	$0.11	$0.39	$0.11	55%	3.55	$17.11
$17.00	$17.50	Oct 23	$0.11	$0.39	$0.11	53%	3.55	$17.11
$15.50	$16.00	Oct 30	$0.20	$0.30	$0.20	70%	1.50	$15.70
$15.50	$16.00	Nov 6	$0.20	$0.30	$0.20	68%	1.50	$15.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 23	$0.25	$0.25	$0.25	58%	1.00	$17.75
$19.50	$19.00	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$19.18
$16.50	$16.00	Oct 23	$0.18	$0.32	$0.18	41%	1.78	$16.32
$17.50	$17.00	Oct 9	$0.27	$0.23	$0.27	58%	0.85	$17.23
$17.50	$17.00	Oct 2	$0.32	$0.18	$0.32	68%	0.56	$17.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.94, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 16	$0.23	$0.23	$0.27	68%	0.85	$19.23
$17.50	$18.00	Oct 23	$0.29	$0.29	$0.21	52%	1.38	$17.79
$18.50	$19.00	Oct 30	$0.24	$0.24	$0.26	57%	0.92	$18.74
$18.50	$19.00	Oct 23	$0.16	$0.16	$0.34	60%	0.47	$18.66
$17.00	$17.50	Oct 2	$0.15	$0.15	$0.35	50%	0.43	$17.15

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	70%	1.94	$15.17
$15.00	$14.50	Oct 30	$0.28	$0.28	$0.22	76%	1.27	$14.72
$16.50	$16.00	Oct 30	$0.34	$0.34	$0.16	60%	2.12	$16.16
$16.50	$16.00	Oct 16	$0.30	$0.30	$0.20	60%	1.50	$16.20
$16.00	$15.50	Oct 16	$0.22	$0.22	$0.28	69%	0.79	$15.78

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
$17.50	Oct 2	Oct 9	$0.34	65.8%	68.8%
$17.00	Oct 2	Oct 9	$0.37	58.9%	65.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.31	65.8%	68.8%
$17.00	Oct 2	Oct 9	$0.36	58.9%	65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.18% of stock, avg 13.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.58	$0.13	$0.71	$15.79	$17.21	4.18%
$17.00	Oct 2	$0.35	$0.38	$0.73	$16.27	$17.73	4.30%
$17.50	Oct 2	$0.20	$0.70	$0.90	$16.60	$18.40	5.30%
$16.00	Oct 2	$1.00	$0.02	$1.02	$14.98	$17.02	6.00%
$18.00	Oct 2	$0.12	$1.10	$1.22	$16.78	$19.22	7.18%
$16.50	Oct 9	$0.91	$0.40	$1.31	$15.19	$17.81	7.71%
$16.00	Oct 9	$1.24	$0.19	$1.43	$14.57	$17.43	8.42%
$17.00	Oct 9	$0.72	$0.74	$1.46	$15.54	$18.46	8.59%
$15.50	Oct 2	$1.53	$0.01	$1.54	$13.96	$17.04	9.06%
$17.50	Oct 9	$0.54	$1.01	$1.55	$15.95	$19.05	9.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.41% of stock, avg 8.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.05	$0.02	$0.07	$15.93	$19.57
$19.00	$16.00	Oct 2	$0.07	$0.02	$0.09	$15.91	$19.09
$18.50	$16.00	Oct 2	$0.08	$0.02	$0.10	$15.90	$18.60
$18.00	$16.00	Oct 2	$0.12	$0.02	$0.14	$15.86	$18.14
$19.50	$16.50	Oct 2	$0.05	$0.13	$0.18	$16.32	$19.68
$19.00	$16.50	Oct 2	$0.07	$0.13	$0.20	$16.30	$19.20
$18.50	$16.50	Oct 2	$0.08	$0.13	$0.21	$16.29	$18.71
$18.00	$16.50	Oct 2	$0.12	$0.13	$0.25	$16.25	$18.25
$17.50	$16.00	Oct 2	$0.20	$0.02	$0.22	$15.78	$17.72
$17.50	$16.50	Oct 2	$0.20	$0.13	$0.33	$16.17	$17.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 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	19/20	Oct 16	$0.34	$0.16	46%	2.13	$15.16	$19.34
15/16	19/20	Oct 23	$0.28	$0.22	37%	1.27	$15.22	$19.28
16/16	19/20	Oct 23	$0.31	$0.19	31%	1.63	$15.69	$19.31
14/15	19/20	Oct 23	$0.28	$0.72	43%	0.39	$14.72	$19.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.08	$0.42	43%	5.25
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	30%	6.14
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	18%	7.33
$18.50	$19.00	$19.50	Oct 23	$0.05	$0.45	8%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.11	$0.39	26%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.07	$0.43	42%	6.14
$18.00	$19.00	$20.00	Oct 16	$0.06	$0.94	15%	15.67
$17.00	$17.50	$18.00	Oct 2	$0.08	$0.42	30%	5.25
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	44%	2.57
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	18%	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. 33 found (best net $-0.09, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.44	$0.56
$16.00	$16.50	1:2	Oct 2	-$0.16	$0.34
$16.50	$17.00	1:2	Oct 2	-$0.12	$0.38
$17.00	$17.50	1:2	Oct 2	-$0.05	$0.45
$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	-$0.09	$1.41
$17.50	$17.00	1:2	Oct 2	-$0.06	$0.44
$17.00	$16.50	1:2	Oct 9	-$0.06	$0.44
$18.00	$17.50	1:2	Oct 2	-$0.30	$0.20
$15.00	$14.00	1:2	Oct 23	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.83%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 6	$1.50	0.48	5.9%	8.83%	14.77%	--	24
$19.00	Nov 6	$1.07	0.41	11.8%	6.30%	18.13%	7	45
$18.50	Oct 30	$1.11	0.43	8.9%	6.53%	15.42%	1	33
$17.00	Nov 6	$1.69	0.55	0.1%	9.95%	10.01%	3	41
$19.50	Oct 30	$0.77	0.36	14.8%	4.53%	19.31%	1	6
$18.00	Oct 30	$1.20	0.46	5.9%	7.06%	13.01%	2	123
$20.00	Oct 30	$0.67	0.33	17.7%	3.94%	21.66%	5	403
$17.50	Oct 30	$1.40	0.51	3.0%	8.24%	11.24%	61	126
$19.00	Oct 30	$0.84	0.39	11.8%	4.94%	16.77%	17	73
$17.50	Nov 6	$1.26	0.51	3.0%	7.42%	10.42%	--	54

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 17,147

Total Puts 3,978

Put/Call Ratio 0.23

Net Difference 13,169

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