UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.01 +0.12%

(9/30 11:01) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:01)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 13,218

Calls: 11,090 (84%)

Puts: 2,128 (16%)

Prior (09/29) 13,412

Calls: 11,467 (85%)

Puts: 1,945 (15%)

Current vs Prior -1.45%

Calls: -3.29% (Calls)

Puts: +9.41% (Puts)

Prior 7-Day Total 234,253

Calls: 172,258 (74%)

Puts: 61,995 (26%)

Prior 7-Day Average 33,464

Calls: 24,608 (74%)

Puts: 8,856 (26%)

Current vs Prior 7-Day Avg -60.50%

Calls: -54.93%

Puts: -75.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $6.44M

Calls: $2.78M (43%)

Puts: $3.66M (57%)

Prior (09/29) $1.21M

Calls: $931.4K (77%)

Puts: $277.7K (23%)

Current vs Prior +432.92%

Calls: +198.37%

Puts: +1219.63%

Prior 7-Day Total $34.34M

Calls: $10.76M (31%)

Puts: $23.58M (69%)

Prior 7-Day Average $4.91M

Calls: $1.54M (31%)

Puts: $3.37M (69%)

Current vs Prior 7-Day Avg +31.35%

Calls: +80.81%

Puts: +8.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.19

Prior (09/29) 0.17

Current vs Prior +13.13%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -49.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 1,869,197

Calls: 1,258,945 (67%)

Puts: 610,252 (33%)

Prior 7-Day Average 267,028

Calls: 179,849 (67%)

Puts: 87,178 (33%)

Current vs Prior 7-Day Avg +4.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.70% | 9.17%14.34% | 28.63%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior +0.92% | -5.57%+5.05% | +6.21%

Prior 7-Day Avg 5.96% | 10.03%15.99% | 28.70%

Current vs 7-Day Avg -4.29% | -8.58%-10.28% | -0.24%

Prior 7-Day Eod 5.65% | 9.71%13.66% | 27.60%

Current vs 7-Day Eod +0.92% | -5.57%+5.05% | +3.72%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.36% | 21.21%

Calls: 33.33% | 13.85%

Puts: 19.40% | 28.57%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior +22.43% | +24.62%

Prior 7-Day Avg 21.49% | 18.67%

Calls: 24.70% | 17.46%

Puts: 18.28% | 19.89%

Current vs 7-Day Avg +22.65% | +13.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 433% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (11,090 calls vs 2,128 puts). Call-heavy open interest (185,298 calls vs 92,741 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
12:00	BEARISH	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 3 of results (avg 7.3%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.15	1.24	$1.19	7.6%	2.2K	0.81	3.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.10	3.30	$3.20	6.2%	10	0.86	16
$20.00	Oct 2	2.90	3.15	$3.03	8.3%	--	0.96	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.61, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.92	1.05	$0.99	13.1%	5	0.99	3.2K
$18.00	Oct 9	0.32	0.39	$0.36	19.4%	4	0.32	652
$17.50	Oct 9	0.43	0.49	$0.46	13.0%	198	0.40	383
$17.00	Oct 9	0.60	0.69	$0.65	13.8%	50	0.52	1.6K
$18.00	Oct 16	0.62	0.75	$0.69	18.8%	1	0.39	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.08	0.09	$0.09	11.1%	501	0.22	2.9K
$17.50	Oct 2	0.60	0.73	$0.67	19.4%	227	0.71	464

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.80	3.10	$2.95	10.2%	5	1.00	268
$15.00	Oct 2	1.77	2.09	$1.93	16.6%	12	1.00	279
$15.50	Oct 2	0.99	1.69	$1.34	52.2%	53	1.00	169
$16.00	Oct 2	0.92	1.05	$0.99	13.1%	5	0.99	3.2K
$14.00	Oct 16	2.50	3.20	$2.85	24.6%	--	0.94	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.90	3.15	$3.03	8.3%	--	0.96	94
$19.50	Oct 2	2.26	2.81	$2.54	21.7%	--	0.95	37
$19.00	Oct 2	1.84	2.16	$2.00	16.0%	2	0.93	171
$18.50	Oct 2	1.46	1.98	$1.72	30.2%	1	0.89	22
$20.00	Oct 9	3.10	3.30	$3.20	6.2%	10	0.86	16

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 8.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.12	0.18	$0.15	40.0%	2.8K	0.28	4.9K
$16.00	Oct 9	1.15	1.24	$1.19	7.6%	2.2K	0.81	3.2K
$17.00	Oct 2	0.25	0.35	$0.30	33.3%	569	0.50	3.0K
$19.00	Oct 16	0.45	0.56	$0.51	21.6%	251	0.29	864
$17.50	Oct 9	0.43	0.49	$0.46	13.0%	198	0.40	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.08	0.09	$0.09	11.1%	501	0.22	2.9K
$17.00	Oct 2	0.28	0.36	$0.32	25.0%	465	0.50	1.2K
$17.50	Oct 2	0.60	0.73	$0.67	19.4%	227	0.71	464
$16.00	Oct 9	0.09	0.19	$0.14	71.4%	71	0.20	402
$17.00	Oct 9	0.54	0.75	$0.65	32.3%	42	0.48	478

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 5.67, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 6	$0.15	$0.85	$0.15	46%	5.67	$18.15
$15.50	$16.00	Nov 6	$0.17	$0.33	$0.17	67%	1.94	$15.67
$16.50	$17.00	Nov 6	$0.13	$0.37	$0.13	58%	2.85	$16.63
$16.50	$17.00	Oct 30	$0.13	$0.37	$0.13	59%	2.85	$16.63
$16.00	$16.50	Oct 16	$0.19	$0.31	$0.19	70%	1.63	$16.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.28	$0.22	$0.28	92%	0.79	$18.72
$20.00	$19.50	Oct 23	$0.30	$0.20	$0.30	72%	0.67	$19.70
$17.00	$16.50	Oct 30	$0.17	$0.33	$0.17	46%	1.94	$16.83
$18.00	$17.50	Oct 16	$0.26	$0.24	$0.26	61%	0.92	$17.74
$17.50	$17.00	Oct 9	$0.26	$0.24	$0.26	60%	0.92	$17.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.55, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.26	$0.26	$0.24	61%	1.08	$18.76
$17.50	$18.00	Oct 30	$0.25	$0.25	$0.25	50%	1.00	$17.75
$19.50	$20.00	Oct 16	$0.13	$0.13	$0.37	73%	0.35	$19.63
$19.50	$20.00	Oct 30	$0.15	$0.15	$0.35	64%	0.43	$19.65
$17.50	$18.00	Nov 6	$0.21	$0.21	$0.29	50%	0.72	$17.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.39	$0.39	$0.11	65%	3.55	$15.61
$15.50	$15.00	Oct 16	$0.27	$0.27	$0.23	75%	1.17	$15.23
$14.50	$14.00	Oct 16	$0.20	$0.20	$0.30	84%	0.67	$14.30
$15.50	$15.00	Nov 6	$0.29	$0.29	$0.21	67%	1.38	$15.21
$16.50	$16.00	Oct 9	$0.25	$0.25	$0.25	64%	1.00	$16.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.35	59.4%	60.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.33	59.4%	60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.64% of stock, avg 13.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.30	$0.32	$0.62	$16.38	$17.62	3.64%
$16.50	Oct 2	$0.58	$0.09	$0.67	$15.83	$17.17	3.94%
$17.50	Oct 2	$0.15	$0.67	$0.82	$16.68	$18.32	4.82%
$16.00	Oct 2	$0.99	$0.02	$1.01	$14.99	$17.01	5.94%
$18.00	Oct 2	$0.09	$1.08	$1.17	$16.83	$19.17	6.88%
$16.50	Oct 9	$0.83	$0.39	$1.22	$15.28	$17.72	7.17%
$17.00	Oct 9	$0.65	$0.65	$1.30	$15.70	$18.30	7.64%
$16.00	Oct 9	$1.19	$0.14	$1.33	$14.67	$17.33	7.82%
$15.50	Oct 2	$1.34	$0.01	$1.35	$14.15	$16.85	7.94%
$17.50	Oct 9	$0.46	$0.91	$1.37	$16.13	$18.87	8.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.35% of stock, avg 8.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.04	$0.02	$0.06	$15.94	$19.06
$18.50	$16.00	Oct 2	$0.06	$0.02	$0.08	$15.92	$18.58
$18.00	$16.00	Oct 2	$0.09	$0.02	$0.11	$15.89	$18.11
$19.00	$16.50	Oct 2	$0.04	$0.09	$0.13	$16.37	$19.13
$18.50	$16.50	Oct 2	$0.06	$0.09	$0.15	$16.35	$18.65
$18.00	$16.50	Oct 2	$0.09	$0.09	$0.18	$16.32	$18.18
$17.50	$16.00	Oct 2	$0.15	$0.02	$0.17	$15.83	$17.67
$17.50	$16.50	Oct 2	$0.15	$0.09	$0.24	$16.26	$17.74
$19.50	$15.00	Oct 9	$0.17	$0.08	$0.25	$14.75	$19.75
$19.50	$15.50	Oct 9	$0.17	$0.09	$0.26	$15.24	$19.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.94, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Oct 16	$0.33	$0.17	57%	1.94	$14.17	$19.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.13	$0.37	51%	2.85
$16.00	$16.50	$17.00	Oct 2	$0.13	$0.37	49%	2.85
$17.00	$17.50	$18.00	Oct 2	$0.09	$0.41	33%	4.56
$15.00	$15.50	$16.00	Oct 23	$0.05	$0.45	14%	9.00
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	49%	3.17
$17.00	$17.50	$18.00	Oct 2	$0.06	$0.44	32%	7.33
$15.50	$16.00	$16.50	Oct 2	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.16	$0.34	45%	2.12
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	17%	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 $-0.17, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.17	$0.33
$14.00	$15.00	1:2	Oct 2	-$0.91	$0.09
$18.00	$18.50	1:2	Oct 9	-$0.16	$0.34
$19.00	$19.50	1:2	Oct 9	-$0.11	$0.39
$17.00	$17.50	1:2	Oct 9	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 2	-$0.26	$0.24
$16.00	$15.50	1:2	Oct 23	-$0.06	$0.44
$17.00	$16.50	1:2	Oct 9	-$0.13	$0.37
$18.50	$18.00	1:2	Oct 2	-$0.44	$0.06
$15.50	$15.00	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.64%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$0.96	0.40	11.7%	5.64%	17.34%	--	42
$17.50	Nov 6	$1.50	0.50	2.9%	8.82%	11.70%	--	54
$18.00	Nov 6	$1.20	0.46	5.8%	7.05%	12.87%	--	24
$20.00	Oct 30	$0.68	0.32	17.6%	4.00%	21.58%	5	408
$17.50	Oct 30	$1.35	0.49	2.9%	7.94%	10.82%	10	165
$19.50	Oct 30	$0.69	0.35	14.6%	4.06%	18.69%	3	6
$19.00	Oct 30	$0.79	0.37	11.7%	4.64%	16.34%	11	80
$18.50	Oct 30	$0.82	0.41	8.8%	4.82%	13.58%	3	33
$18.00	Oct 30	$0.94	0.45	5.8%	5.53%	11.35%	2	123
$20.00	Oct 23	$0.52	0.28	17.6%	3.06%	20.63%	1	162

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 11,090

Total Puts 2,128

Put/Call Ratio 0.19

Net Difference 8,962

Prior's Put/Call Breakdown

Total Calls 11,467

Total Puts 1,945

Put/Call Ratio 0.17

Net Difference 9,522

Prior 7-Day Put/Call Summary

Total Calls 172,258

Total Puts 61,995

Average Put/Call Ratio 0.38

Ratio Trend Rising

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