UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.99 +0.00%

(9/30 13:01) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:01)

◀ 9/30 14:01 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 23,630

Calls: 14,919 (63%)

Puts: 8,711 (37%)

Prior (09/29) 16,226

Calls: 12,988 (80%)

Puts: 3,238 (20%)

Current vs Prior +45.63%

Calls: +14.87% (Calls)

Puts: +169.02% (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 -29.39%

Calls: -39.37%

Puts: -1.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $8.29M

Calls: $3.08M (37%)

Puts: $5.22M (63%)

Prior (09/29) $1.45M

Calls: $1.05M (72%)

Puts: $403.9K (28%)

Current vs Prior +470.59%

Calls: +193.20%

Puts: +1191.28%

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 +69.04%

Calls: +100.18%

Puts: +54.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.58

Prior (09/29) 0.25

Current vs Prior +134.20%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +55.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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 5.18% | 8.53%13.18% | 28.43%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior -8.33% | -12.12%-3.45% | +5.46%

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

Current vs 7-Day Avg -13.07% | -14.92%-17.54% | -0.94%

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

Current vs 7-Day Eod -8.33% | -12.12%-3.45% | +2.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 22.21%

Calls: 17.86% | 20.99%

Puts: 28.12% | 23.44%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior +6.78% | +30.49%

Prior 7-Day Avg 21.49% | 18.67%

Calls: 24.70% | 17.46%

Puts: 18.28% | 19.89%

Current vs 7-Day Avg +6.97% | +18.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($5.22M). Massive premium surge with dollar volume up 471% vs prior. Dollar volume significantly above 7-day average (69% higher). Bullish P/C ratio of 0.58.

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
14:00	BEARISH	BULLISH	BULLISH
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 9 of results (avg 7.5%, best 4.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.58	0.61	$0.60	5.0%	210	0.50	1.6K
$19.00	Oct 16	0.50	0.54	$0.52	7.7%	279	0.29	864

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.35	3.50	$3.43	4.4%	6	0.78	1.7K
$20.00	Oct 23	3.50	3.75	$3.63	6.9%	--	0.71	26
$19.00	Oct 16	2.44	2.62	$2.53	7.1%	6	0.70	315
$20.00	Oct 9	3.00	3.25	$3.13	8.0%	10	0.86	16
$18.00	Oct 16	1.60	1.76	$1.68	9.5%	5	0.61	381

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.25	0.30	$0.28	17.9%	1.0K	0.49	3.0K
$16.50	Oct 2	0.51	0.61	$0.56	17.9%	145	0.80	1.3K
$17.50	Oct 9	0.43	0.49	$0.46	13.0%	258	0.40	383
$17.00	Oct 9	0.58	0.61	$0.60	5.0%	210	0.50	1.6K
$19.00	Oct 16	0.50	0.54	$0.52	7.7%	279	0.29	864

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.07	0.08	$0.08	12.5%	934	0.21	2.9K
$17.50	Oct 2	0.60	0.66	$0.63	9.5%	518	0.73	464
$17.50	Oct 9	0.90	1.04	$0.97	14.4%	33	0.60	159
$17.00	Oct 16	0.91	1.07	$0.99	16.2%	6	0.48	650

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.75	3.30	$3.03	18.2%	15	1.00	268
$15.00	Oct 2	1.83	2.38	$2.11	26.1%	12	1.00	279
$15.50	Oct 2	1.28	1.82	$1.55	34.8%	53	1.00	169
$15.00	Oct 9	1.90	2.19	$2.05	14.1%	16	1.00	583
$16.00	Oct 2	0.92	1.11	$1.02	18.6%	460	0.98	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.70	3.15	$2.93	15.4%	--	0.95	94
$19.00	Oct 2	1.71	2.23	$1.97	26.4%	23	0.95	171
$19.50	Oct 2	2.14	2.63	$2.38	20.6%	--	0.95	37
$18.50	Oct 2	1.44	1.76	$1.60	20.0%	8	0.90	22
$18.00	Oct 2	1.00	1.19	$1.10	17.3%	68	0.86	573

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 12.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.10	0.17	$0.14	50.0%	3.0K	0.27	4.9K
$16.00	Oct 9	0.98	1.28	$1.13	26.5%	2.3K	0.81	3.2K
$17.00	Oct 2	0.25	0.30	$0.28	17.9%	1.0K	0.49	3.0K
$16.00	Oct 2	0.92	1.11	$1.02	18.6%	460	0.98	3.2K
$18.00	Oct 2	0.05	0.08	$0.07	42.9%	300	0.14	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.07	0.08	$0.08	12.5%	934	0.21	2.9K
$17.00	Oct 2	0.27	0.36	$0.32	28.1%	831	0.51	1.2K
$17.50	Oct 2	0.60	0.66	$0.63	9.5%	518	0.73	464
$16.00	Oct 16	0.39	0.49	$0.44	22.7%	164	0.30	3.6K
$17.00	Oct 9	0.56	0.71	$0.64	23.4%	151	0.49	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. 49 found (best R:R 2.85, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.17	$0.33	$0.17	77%	1.94	$15.17
$15.00	$15.50	Nov 6	$0.16	$0.34	$0.16	73%	2.12	$15.16
$16.50	$17.00	Oct 30	$0.13	$0.37	$0.13	60%	2.85	$16.63
$15.50	$16.00	Oct 23	$0.21	$0.29	$0.21	74%	1.38	$15.71
$16.00	$16.50	Oct 23	$0.17	$0.33	$0.17	65%	1.94	$16.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.13	$0.37	$0.13	71%	2.85	$19.87
$17.00	$16.50	Oct 30	$0.12	$0.38	$0.12	45%	3.17	$16.88
$18.50	$18.00	Oct 9	$0.30	$0.20	$0.30	75%	0.67	$18.20
$17.00	$16.50	Oct 23	$0.16	$0.34	$0.16	47%	2.13	$16.84
$17.50	$17.00	Oct 2	$0.31	$0.19	$0.31	73%	0.61	$17.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.13, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.19	$0.19	$0.31	61%	0.61	$18.69
$18.00	$18.50	Oct 30	$0.23	$0.23	$0.27	53%	0.85	$18.23
$18.00	$19.00	Nov 6	$0.44	$0.44	$0.56	52%	0.79	$18.44
$17.00	$17.50	Oct 2	$0.14	$0.14	$0.36	51%	0.39	$17.14
$19.50	$20.00	Oct 30	$0.14	$0.14	$0.36	64%	0.39	$19.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 30	$0.34	$0.34	$0.16	76%	2.13	$14.66
$16.00	$15.50	Oct 23	$0.35	$0.35	$0.15	66%	2.33	$15.65
$15.50	$15.00	Nov 6	$0.29	$0.29	$0.21	68%	1.38	$15.21
$16.50	$16.00	Oct 23	$0.30	$0.30	$0.20	59%	1.50	$16.20
$15.50	$15.00	Oct 30	$0.22	$0.22	$0.28	71%	0.79	$15.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	57.7%	58.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	57.7%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.53% of stock, avg 13.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.28	$0.32	$0.60	$16.40	$17.60	3.53%
$16.50	Oct 2	$0.56	$0.08	$0.64	$15.86	$17.14	3.77%
$17.50	Oct 2	$0.14	$0.63	$0.77	$16.73	$18.27	4.53%
$16.00	Oct 2	$1.02	$0.02	$1.04	$14.96	$17.04	6.12%
$16.50	Oct 9	$0.81	$0.33	$1.14	$15.36	$17.64	6.71%
$18.00	Oct 2	$0.07	$1.10	$1.17	$16.83	$19.17	6.89%
$17.00	Oct 9	$0.60	$0.64	$1.24	$15.76	$18.24	7.30%
$16.00	Oct 9	$1.13	$0.14	$1.27	$14.73	$17.27	7.47%
$17.50	Oct 9	$0.46	$0.97	$1.43	$16.07	$18.93	8.42%
$15.50	Oct 2	$1.55	$0.01	$1.56	$13.94	$17.06	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.29% of stock, avg 8.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 2	$0.03	$0.02	$0.05	$15.95	$19.05
$18.50	$16.00	Oct 2	$0.05	$0.02	$0.07	$15.93	$18.57
$18.00	$16.00	Oct 2	$0.07	$0.02	$0.09	$15.91	$18.09
$19.00	$16.50	Oct 2	$0.03	$0.08	$0.11	$16.39	$19.11
$18.50	$16.50	Oct 2	$0.05	$0.08	$0.13	$16.37	$18.63
$18.00	$16.50	Oct 2	$0.07	$0.08	$0.15	$16.35	$18.15
$17.50	$16.00	Oct 2	$0.14	$0.02	$0.16	$15.84	$17.66
$17.50	$16.50	Oct 2	$0.14	$0.08	$0.22	$16.28	$17.72
$19.50	$15.50	Oct 9	$0.19	$0.08	$0.27	$15.23	$19.77
$19.00	$15.50	Oct 9	$0.22	$0.08	$0.30	$15.20	$19.30

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. 38 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.14	$0.36	53%	2.57
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	35%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	26%	6.14
$16.00	$16.50	$17.00	Oct 2	$0.18	$0.32	49%	1.78
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	20%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.07	$0.43	51%	6.14
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	19%	6.14
$16.00	$16.50	$17.00	Oct 2	$0.18	$0.32	46%	1.78
$16.00	$16.50	$17.00	Oct 9	$0.12	$0.38	29%	3.17
$15.00	$15.50	$16.00	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. 31 found (best net $-0.10, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.10	$0.40
$15.50	$16.00	1:2	Oct 2	-$0.49	$0.01
$18.50	$19.00	1:2	Oct 9	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 9	-$0.16	$0.34
$19.50	$20.00	1:2	Oct 9	-$0.15	$0.35

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 16	-$0.06	$0.44
$16.00	$15.50	1:2	Oct 23	-$0.10	$0.40
$17.50	$17.00	1:2	Oct 9	-$0.31	$0.19
$15.00	$14.50	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.42%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 6	$1.43	0.48	5.9%	8.42%	14.36%	--	24
$17.50	Nov 6	$1.52	0.51	3.0%	8.95%	11.95%	--	54
$19.00	Nov 6	$0.96	0.40	11.8%	5.65%	17.48%	1	42
$18.00	Oct 30	$1.25	0.47	5.9%	7.36%	13.30%	49	123
$20.00	Oct 30	$0.71	0.33	17.7%	4.18%	21.90%	16	408
$17.00	Nov 6	$1.66	0.55	0.1%	9.77%	9.83%	1	43
$17.50	Oct 30	$1.35	0.51	3.0%	7.95%	10.95%	138	165
$19.50	Oct 30	$0.70	0.36	14.8%	4.12%	18.89%	3	6
$19.00	Oct 30	$0.79	0.39	11.8%	4.65%	16.48%	14	80
$18.50	Oct 30	$0.91	0.42	8.9%	5.36%	14.24%	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 14,919

Total Puts 8,711

Put/Call Ratio 0.58

Net Difference 6,208

Prior's Put/Call Breakdown

Total Calls 12,988

Total Puts 3,238

Put/Call Ratio 0.25

Net Difference 9,750

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