UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.05 +0.32%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:01)

◀ 9/30 13:01 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 15,953

Calls: 12,888 (81%)

Puts: 3,065 (19%)

Prior (09/29) 14,705

Calls: 12,264 (83%)

Puts: 2,441 (17%)

Current vs Prior +8.49%

Calls: +5.09% (Calls)

Puts: +25.56% (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 -52.33%

Calls: -47.63%

Puts: -65.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $6.89M

Calls: $2.93M (42%)

Puts: $3.97M (58%)

Prior (09/29) $1.34M

Calls: $1.02M (76%)

Puts: $315.7K (24%)

Current vs Prior +415.94%

Calls: +186.78%

Puts: +1156.66%

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 +40.54%

Calls: +90.42%

Puts: +17.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.24

Prior (09/29) 0.20

Current vs Prior +19.48%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -36.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 5.45% | 9.15%14.43% | 28.27%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior -3.47% | -5.79%+5.66% | +4.87%

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

Current vs 7-Day Avg -8.46% | -8.79%-9.76% | -1.49%

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

Current vs 7-Day Eod -3.47% | -5.79%+5.66% | +2.41%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.10% | 17.32%

Calls: 15.63% | 9.09%

Puts: 6.56% | 25.56%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior -48.44% | +1.76%

Prior 7-Day Avg 21.49% | 18.67%

Calls: 24.70% | 17.46%

Puts: 18.28% | 19.89%

Current vs 7-Day Avg -48.35% | -7.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 416% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (12,888 calls vs 3,065 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
13:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.46	0.49	$0.48	6.2%	203	0.41	383
$15.00	Oct 9	1.98	2.12	$2.05	6.8%	16	0.93	583
$15.00	Oct 16	2.06	2.24	$2.15	8.4%	--	0.87	256
$17.00	Oct 16	0.95	1.04	$1.00	9.0%	143	0.53	825
$17.00	Oct 9	0.63	0.69	$0.66	9.1%	192	0.53	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.30	3.50	$3.40	5.9%	6	0.77	1.7K
$17.50	Oct 2	0.59	0.63	$0.61	6.6%	435	0.70	464
$20.00	Oct 2	2.90	3.10	$3.00	6.7%	--	0.95	94
$19.50	Oct 9	2.50	2.71	$2.61	8.0%	--	0.84	30
$19.00	Oct 9	2.13	2.31	$2.22	8.1%	1	0.81	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	0.05	0.06	$0.06	16.7%	63	0.11	891
$17.00	Oct 2	0.29	0.34	$0.32	15.6%	845	0.53	3.0K
$19.50	Oct 9	0.16	0.19	$0.18	16.7%	135	0.16	94
$20.00	Oct 9	0.14	0.17	$0.16	18.8%	236	0.14	789
$17.50	Oct 9	0.46	0.49	$0.48	6.2%	203	0.41	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.59	0.63	$0.61	6.6%	435	0.70	464
$17.00	Oct 9	0.56	0.65	$0.61	14.8%	81	0.47	478
$16.00	Oct 16	0.40	0.46	$0.43	14.0%	34	0.29	3.6K
$16.50	Oct 16	0.61	0.71	$0.66	15.2%	34	0.38	343
$17.00	Oct 16	0.87	1.01	$0.94	14.9%	4	0.47	650

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.71, 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	1.92	2.15	$2.04	11.3%	12	1.00	279
$15.50	Oct 2	1.42	1.64	$1.53	14.4%	53	1.00	169
$16.00	Oct 2	0.97	1.15	$1.06	17.0%	6	1.00	3.2K
$15.00	Oct 9	1.98	2.12	$2.05	6.8%	16	0.93	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.90	3.10	$3.00	6.7%	--	0.95	94
$19.50	Oct 2	2.26	2.71	$2.49	18.1%	--	0.94	37
$19.00	Oct 2	1.94	2.12	$2.03	8.9%	23	0.93	171
$18.50	Oct 2	1.28	1.60	$1.44	22.2%	7	0.89	22
$20.00	Oct 9	2.90	3.20	$3.05	9.8%	10	0.86	16

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 10.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.13	0.18	$0.16	31.2%	2.8K	0.30	4.9K
$16.00	Oct 9	1.17	1.31	$1.24	11.3%	2.2K	0.81	3.2K
$17.00	Oct 2	0.29	0.34	$0.32	15.6%	845	0.53	3.0K
$19.00	Oct 16	0.50	0.56	$0.53	11.3%	261	0.30	864
$20.00	Oct 9	0.14	0.17	$0.16	18.8%	236	0.14	789

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.25	0.31	$0.28	21.4%	748	0.47	1.2K
$16.50	Oct 2	0.07	0.09	$0.08	25.0%	575	0.21	2.9K
$17.50	Oct 2	0.59	0.63	$0.61	6.6%	435	0.70	464
$16.00	Oct 9	0.09	0.18	$0.14	64.3%	83	0.19	402
$17.00	Oct 9	0.56	0.65	$0.61	14.8%	81	0.47	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. 47 found (best R:R 3.55, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.11	$0.39	$0.11	66%	3.55	$16.11
$15.00	$15.50	Oct 23	$0.19	$0.31	$0.19	80%	1.63	$15.19
$18.00	$19.00	Nov 6	$0.26	$0.74	$0.26	47%	2.85	$18.26
$15.50	$16.00	Oct 9	$0.27	$0.23	$0.27	88%	0.85	$15.77
$16.50	$17.00	Oct 30	$0.13	$0.37	$0.13	60%	2.85	$16.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.18	$0.32	$0.18	66%	1.78	$18.82
$17.00	$16.50	Oct 23	$0.15	$0.35	$0.15	46%	2.33	$16.85
$18.00	$17.50	Oct 16	$0.25	$0.25	$0.25	60%	1.00	$17.75
$17.00	$16.50	Oct 30	$0.18	$0.32	$0.18	45%	1.78	$16.82
$16.50	$16.00	Oct 9	$0.12	$0.38	$0.12	32%	3.17	$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.33, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$18.26
$18.50	$19.00	Oct 23	$0.21	$0.21	$0.29	60%	0.72	$18.71
$19.50	$20.00	Oct 30	$0.15	$0.15	$0.35	64%	0.43	$19.65
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	59%	0.35	$18.63
$17.50	$18.00	Oct 9	$0.11	$0.11	$0.39	59%	0.28	$17.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 30	$0.35	$0.35	$0.15	76%	2.33	$14.65
$16.00	$15.50	Oct 23	$0.35	$0.35	$0.15	66%	2.33	$15.65
$15.50	$15.00	Oct 30	$0.33	$0.33	$0.17	70%	1.94	$15.17
$17.00	$16.50	Oct 9	$0.35	$0.35	$0.15	53%	2.33	$16.65
$15.50	$15.00	Nov 6	$0.29	$0.29	$0.21	68%	1.38	$15.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.32, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.34	56.9%	58.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.29	64.4%	62.6%
$17.00	Oct 2	Oct 9	$0.33	56.9%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.52% of stock, avg 12.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.32	$0.28	$0.60	$16.40	$17.60	3.52%
$16.50	Oct 2	$0.59	$0.08	$0.67	$15.83	$17.17	3.93%
$17.50	Oct 2	$0.16	$0.61	$0.77	$16.73	$18.27	4.52%
$16.00	Oct 2	$1.06	$0.01	$1.07	$14.93	$17.07	6.28%
$16.50	Oct 9	$0.86	$0.26	$1.12	$15.38	$17.62	6.57%
$18.00	Oct 2	$0.08	$1.06	$1.14	$16.86	$19.14	6.69%
$17.00	Oct 9	$0.66	$0.61	$1.27	$15.73	$18.27	7.45%
$16.00	Oct 9	$1.24	$0.14	$1.38	$14.62	$17.38	8.09%
$17.50	Oct 9	$0.48	$0.90	$1.38	$16.12	$18.88	8.09%
$18.50	Oct 2	$0.06	$1.44	$1.50	$17.00	$20.00	8.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.70% of stock, avg 7.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.50	Oct 2	$0.04	$0.08	$0.12	$16.38	$19.12
$19.50	$16.50	Oct 2	$0.04	$0.08	$0.12	$16.38	$19.62
$18.50	$16.50	Oct 2	$0.06	$0.08	$0.14	$16.36	$18.64
$18.00	$16.50	Oct 2	$0.08	$0.08	$0.16	$16.34	$18.16
$19.50	$14.50	Oct 9	$0.18	$0.05	$0.23	$14.27	$19.73
$17.50	$16.50	Oct 2	$0.16	$0.08	$0.24	$16.26	$17.74
$19.50	$15.50	Oct 9	$0.18	$0.08	$0.26	$15.24	$19.76
$19.00	$14.50	Oct 9	$0.20	$0.05	$0.25	$14.25	$19.25
$19.00	$15.50	Oct 9	$0.20	$0.08	$0.28	$15.22	$19.28
$19.50	$16.00	Oct 9	$0.18	$0.14	$0.32	$15.68	$19.82

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. 41 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	50%	3.55
$17.00	$17.50	$18.00	Oct 2	$0.08	$0.42	36%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	19%	7.33
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	20%	6.14
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	16%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.13	$0.37	49%	2.85
$16.00	$16.50	$17.00	Oct 2	$0.13	$0.37	45%	2.85
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	20%	7.33
$15.00	$15.50	$16.00	Oct 16	$0.05	$0.45	16%	9.00
$17.00	$17.50	$18.00	Oct 2	$0.12	$0.38	36%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.12, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.12	$0.38
$16.50	$17.00	1:2	Oct 2	-$0.05	$0.45
$18.50	$19.00	1:2	Oct 9	-$0.13	$0.37
$18.00	$18.50	1:2	Oct 9	-$0.17	$0.33
$17.00	$17.50	1:2	Oct 9	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 2	-$0.16	$0.34
$16.00	$15.50	1:2	Oct 23	-$0.10	$0.40
$16.00	$15.50	1:2	Oct 16	-$0.09	$0.41
$16.50	$16.00	1:2	Oct 16	-$0.20	$0.30
$15.00	$14.50	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 8.27%, avg 3.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 6	$1.41	0.47	5.6%	8.27%	13.84%	--	24
$17.50	Nov 6	$1.52	0.50	2.6%	8.91%	11.55%	--	54
$19.00	Nov 6	$0.96	0.40	11.4%	5.63%	17.07%	--	42
$18.00	Oct 30	$1.25	0.46	5.6%	7.33%	12.90%	2	123
$20.00	Oct 30	$0.68	0.32	17.3%	3.99%	21.29%	5	408
$17.50	Oct 30	$1.35	0.50	2.6%	7.92%	10.56%	138	165
$19.50	Oct 30	$0.69	0.36	14.4%	4.05%	18.42%	3	6
$19.00	Oct 30	$0.79	0.37	11.4%	4.63%	16.07%	11	80
$20.00	Oct 23	$0.60	0.28	17.3%	3.52%	20.82%	1	162
$18.50	Oct 30	$0.82	0.41	8.5%	4.81%	13.31%	3	33

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 12,888

Total Puts 3,065

Put/Call Ratio 0.24

Net Difference 9,823

Prior's Put/Call Breakdown

Total Calls 12,264

Total Puts 2,441

Put/Call Ratio 0.20

Net Difference 9,823

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