UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.72 -1.59%

(9/29 18:04) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 11:01)

◀ 9/30 10:00 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 4,116

Calls: 3,739 (91%)

Puts: 377 (9%)

Prior (09/29) 1,517

Calls: 926 (61%)

Puts: 591 (39%)

Current vs Prior +171.32%

Calls: +303.78% (Calls)

Puts: -36.21% (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 -88.76%

Calls: -86.02%

Puts: -96.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $154.8K

Calls: $121.4K (78%)

Puts: $33.4K (22%)

Prior (09/29) $80.2K

Calls: $52.3K (65%)

Puts: $27.9K (35%)

Current vs Prior +93.01%

Calls: +132.35%

Puts: +19.41%

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 -97.05%

Calls: -92.60%

Puts: -99.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.10

Prior (09/29) 0.64

Current vs Prior -84.20%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -74.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 278,039

Calls: 185,298 (67%)

Puts: 92,741 (33%)

Prior (09/29) 270,913

Calls: 179,823 (66%)

Puts: 91,090 (34%)

Current vs Prior +2.63%

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 +1.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.20% | 8.91%11.60% | 31.58%

Prior 6.73% | 10.38%14.93% | 28.73%

Current vs Prior -22.63% | -14.18%-22.27% | +9.91%

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

Current vs 7-Day Avg -17.62% | -14.95%-20.04% | +14.88%

Prior 7-Day Eod 6.73% | 10.38%13.66% | 27.60%

Current vs 7-Day Eod -22.63% | -14.18%-15.03% | +14.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.63% | 22.34%

Calls: 22.50% | 14.29%

Puts: 12.77% | 30.38%

Prior 19.80% | 15.84%

Calls: 16.67% | 16.67%

Puts: 22.92% | 15.00%

Current vs Prior -10.96% | +41.04%

Prior 7-Day Avg 23.12% | 20.67%

Calls: 24.55% | 19.42%

Puts: 21.69% | 21.92%

Current vs 7-Day Avg -23.74% | +8.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($121.4K) vs puts ($33.4K). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (3,739 calls vs 377 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 8.1%, best 6.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.87	0.93	$0.90	6.7%	65	0.47	825
$17.00	Oct 2	0.20	0.22	$0.21	9.5%	143	0.38	3.0K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.55, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.20	0.22	$0.21	9.5%	143	0.38	3.0K
$17.00	Oct 9	0.50	0.57	$0.53	13.2%	16	0.46	1.6K
$19.00	Oct 9	0.20	0.23	$0.22	13.6%	6	0.19	716
$17.50	Oct 9	0.39	0.46	$0.43	16.3%	176	0.36	383
$16.50	Oct 9	0.65	0.75	$0.70	14.3%	10	0.58	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.44	0.50	$0.47	12.8%	53	0.62	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.25	3.40	$2.83	40.6%	--	1.00	268
$15.00	Oct 2	1.52	1.88	$1.70	21.2%	10	1.00	279
$14.00	Oct 16	2.35	3.25	$2.80	32.1%	--	0.95	223
$15.00	Oct 9	1.73	2.03	$1.88	16.0%	10	0.90	583
$16.00	Oct 2	0.55	0.99	$0.77	57.1%	3	0.90	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	2.10	3.00	$2.55	35.3%	--	0.96	37
$19.00	Oct 2	1.93	2.52	$2.23	26.5%	--	0.94	171
$20.00	Oct 2	2.60	3.65	$3.13	33.5%	--	0.94	94
$18.50	Oct 2	1.46	1.98	$1.72	30.2%	1	0.92	22
$18.00	Oct 2	1.01	1.65	$1.33	48.1%	--	0.87	573

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 3.3K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.10	0.13	$0.12	25.0%	1.9K	0.22	4.9K
$16.00	Oct 9	0.97	1.09	$1.03	11.7%	202	0.72	3.2K
$17.50	Oct 9	0.39	0.46	$0.43	16.3%	176	0.36	383
$17.00	Oct 2	0.20	0.22	$0.21	9.5%	143	0.38	3.0K
$17.50	Oct 23	0.96	1.15	$1.06	17.9%	81	0.48	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.15	0.20	$0.18	27.8%	122	0.37	2.9K
$16.00	Oct 9	0.21	0.28	$0.25	28.0%	58	0.28	402
$17.00	Oct 2	0.44	0.50	$0.47	12.8%	53	0.62	1.2K
$14.00	Oct 16	0.00	0.19	$0.10	190.0%	8	0.09	83
$15.00	Oct 16	0.11	0.26	$0.19	78.9%	8	0.17	361

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. 51 found (best R:R 7.33, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 6	$0.12	$0.88	$0.12	45%	7.33	$18.12
$14.00	$15.00	Oct 23	$0.53	$0.47	$0.53	80%	0.89	$14.53
$15.00	$15.50	Nov 6	$0.16	$0.34	$0.16	71%	2.12	$15.16
$15.00	$15.50	Oct 16	$0.24	$0.26	$0.24	86%	1.08	$15.24
$15.00	$15.50	Oct 30	$0.22	$0.28	$0.22	74%	1.27	$15.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 9	$0.22	$0.28	$0.22	81%	1.27	$18.78
$19.50	$19.00	Oct 2	$0.32	$0.18	$0.32	96%	0.56	$19.18
$17.00	$16.50	Oct 16	$0.14	$0.36	$0.14	52%	2.57	$16.86
$20.00	$19.50	Oct 23	$0.31	$0.19	$0.31	74%	0.61	$19.69
$18.00	$17.00	Oct 30	$0.47	$0.53	$0.47	58%	1.13	$17.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.08, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 30	$0.33	$0.33	$0.17	51%	1.94	$17.83
$18.50	$19.00	Oct 23	$0.26	$0.26	$0.24	60%	1.08	$18.76
$19.50	$20.00	Oct 16	$0.15	$0.15	$0.35	74%	0.43	$19.65
$17.50	$18.00	Oct 16	$0.21	$0.21	$0.29	58%	0.72	$17.71
$17.00	$17.50	Oct 30	$0.24	$0.24	$0.26	46%	0.92	$17.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 30	$0.26	$0.26	$0.24	73%	1.08	$14.74
$15.50	$15.00	Oct 16	$0.24	$0.24	$0.26	72%	0.92	$15.26
$14.50	$14.00	Oct 16	$0.17	$0.17	$0.33	82%	0.52	$14.33
$16.50	$16.00	Oct 30	$0.31	$0.31	$0.19	58%	1.63	$16.19
$16.00	$15.50	Oct 9	$0.16	$0.16	$0.34	72%	0.47	$15.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	62.9%	61.4%
$16.50	Oct 2	Oct 9	$0.30	51.7%	52.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	62.9%	61.4%
$16.50	Oct 2	Oct 9	$0.27	51.7%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.47% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 2	$0.40	$0.18	$0.58	$15.92	$17.08	3.47%
$17.00	Oct 2	$0.21	$0.47	$0.68	$16.32	$17.68	4.07%
$16.00	Oct 2	$0.77	$0.03	$0.80	$15.20	$16.80	4.78%
$17.50	Oct 2	$0.12	$0.87	$0.99	$16.51	$18.49	5.92%
$16.50	Oct 9	$0.70	$0.45	$1.15	$15.35	$17.65	6.88%
$16.00	Oct 9	$1.03	$0.25	$1.28	$14.72	$17.28	7.66%
$17.00	Oct 9	$0.53	$0.79	$1.32	$15.68	$18.32	7.89%
$15.50	Oct 2	$1.33	$0.05	$1.38	$14.12	$16.88	8.25%
$18.00	Oct 2	$0.07	$1.33	$1.40	$16.60	$19.40	8.37%
$17.50	Oct 9	$0.43	$1.07	$1.50	$16.00	$19.00	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.42% of stock, avg 7.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 2	$0.04	$0.03	$0.07	$15.93	$18.57
$20.00	$16.00	Oct 2	$0.05	$0.03	$0.08	$15.92	$20.08
$18.50	$15.50	Oct 2	$0.04	$0.05	$0.09	$15.41	$18.59
$18.00	$16.00	Oct 2	$0.07	$0.03	$0.10	$15.90	$18.10
$20.00	$15.50	Oct 2	$0.05	$0.05	$0.10	$15.40	$20.10
$18.00	$15.50	Oct 2	$0.07	$0.05	$0.12	$15.38	$18.12
$17.50	$16.00	Oct 2	$0.12	$0.03	$0.15	$15.85	$17.65
$17.50	$15.50	Oct 2	$0.12	$0.05	$0.17	$15.33	$17.67
$19.00	$14.50	Oct 9	$0.22	$0.05	$0.27	$14.23	$19.27
$18.50	$16.50	Oct 2	$0.04	$0.18	$0.22	$16.28	$18.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 16	$0.39	$0.11	46%	3.55	$15.11	$19.89
14/14	20/20	Oct 16	$0.32	$0.18	56%	1.78	$14.18	$19.82
15/16	18/19	Oct 16	$0.37	$0.13	38%	2.85	$15.13	$18.87
14/14	18/19	Oct 16	$0.30	$0.20	49%	1.50	$14.20	$18.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 2.57, 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	42%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	28%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.18	$0.32	52%	1.78
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	22%	6.14
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	18%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	52%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	41%	3.55
$17.00	$17.50	$18.00	Oct 2	$0.06	$0.44	25%	7.33
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	12%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.14	$0.36	27%	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. 34 found (best net $-0.57, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 2	-$0.57	$0.43
$15.50	$16.00	1:2	Oct 2	-$0.21	$0.29
$19.00	$19.50	1:2	Oct 9	-$0.08	$0.42
$16.00	$16.50	1:2	Oct 9	-$0.37	$0.13
$19.50	$20.00	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 2	-$0.07	$0.43
$17.00	$16.50	1:2	Oct 9	-$0.11	$0.39
$18.00	$17.50	1:2	Oct 2	-$0.41	$0.09
$15.50	$15.00	1:2	Oct 9	-$0.07	$0.43
$16.00	$15.50	1:2	Oct 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.68%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$0.95	0.41	13.6%	5.68%	19.32%	--	42
$18.00	Nov 6	$1.20	0.45	7.7%	7.18%	14.83%	--	24
$20.00	Oct 30	$0.67	0.32	19.6%	4.01%	23.62%	3	408
$17.00	Nov 6	$1.57	0.53	1.7%	9.39%	11.06%	--	43
$17.50	Nov 6	$1.30	0.49	4.7%	7.78%	12.44%	--	54
$19.00	Oct 30	$0.78	0.37	13.6%	4.67%	18.30%	1	80
$17.00	Oct 30	$1.41	0.54	1.7%	8.43%	10.11%	2	350
$18.50	Oct 30	$0.77	0.41	10.7%	4.61%	15.25%	1	33
$20.00	Oct 23	$0.50	0.29	19.6%	2.99%	22.61%	--	162
$18.50	Oct 23	$0.69	0.40	10.7%	4.13%	14.77%	--	42

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 3,739

Total Puts 377

Put/Call Ratio 0.10

Net Difference 3,362

Prior's Put/Call Breakdown

Total Calls 926

Total Puts 591

Put/Call Ratio 0.64

Net Difference 335

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