UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.03 +0.26%

(9/30 14:01) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 16:01)

◀ 9/30 15:01 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 34,736

Calls: 15,622 (45%)

Puts: 19,114 (55%)

Prior (09/29) 17,175

Calls: 13,683 (80%)

Puts: 3,492 (20%)

Current vs Prior +102.25%

Calls: +14.17% (Calls)

Puts: +447.37% (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 +3.80%

Calls: -36.52%

Puts: +115.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $10.74M

Calls: $3.12M (29%)

Puts: $7.62M (71%)

Prior (09/29) $1.42M

Calls: $982.7K (69%)

Puts: $438.7K (31%)

Current vs Prior +655.65%

Calls: +217.11%

Puts: +1637.95%

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 +118.95%

Calls: +102.74%

Puts: +126.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 1.22

Prior (09/29) 0.26

Current vs Prior +379.43%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +224.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 5.23% | 9.16%13.33% | 27.13%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior -7.51% | -5.68%-2.39% | +0.64%

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

Current vs 7-Day Avg -12.29% | -8.69%-16.63% | -5.47%

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

Current vs 7-Day Eod -7.51% | -5.68%-2.39% | -1.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 13.59%

Calls: 14.81% | 14.29%

Puts: 11.29% | 12.90%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior -39.39% | -20.15%

Prior 7-Day Avg 21.49% | 18.67%

Calls: 24.70% | 17.46%

Puts: 18.28% | 19.89%

Current vs 7-Day Avg -39.28% | -27.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($7.62M). Massive premium surge with dollar volume up 656% vs prior. Dollar volume significantly above 7-day average (119% higher). Unusually high activity with volume up 102% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
15:00	BEARISH	BEARISH	BEARISH
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 11 of results (avg 8.1%, best 6.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.67	0.73	$0.70	8.6%	5	0.39	1.1K
$16.00	Oct 16	1.40	1.53	$1.47	8.8%	133	0.71	961
$19.00	Oct 16	0.50	0.55	$0.53	9.4%	282	0.30	864

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.25	3.45	$3.35	6.0%	6	0.77	1.7K
$20.00	Oct 9	2.95	3.15	$3.05	6.6%	10	0.85	16
$20.00	Oct 2	2.88	3.10	$2.99	7.4%	--	0.95	94
$19.00	Oct 2	1.92	2.07	$2.00	7.5%	49	0.93	171
$19.00	Oct 16	2.37	2.56	$2.47	7.7%	6	0.70	315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.13	0.15	$0.14	14.3%	3.0K	0.28	4.9K
$17.00	Oct 2	0.25	0.29	$0.27	14.8%	1.1K	0.52	3.0K
$19.50	Oct 9	0.16	0.18	$0.17	11.8%	165	0.16	94
$18.00	Oct 9	0.32	0.39	$0.36	19.4%	15	0.32	652
$17.50	Oct 9	0.43	0.51	$0.47	17.0%	259	0.41	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.58	0.65	$0.62	11.3%	531	0.71	464
$16.50	Oct 9	0.29	0.35	$0.32	18.8%	16	0.33	84
$17.00	Oct 9	0.52	0.62	$0.57	17.5%	160	0.47	478
$17.50	Oct 9	0.87	0.99	$0.93	12.9%	33	0.59	159
$16.50	Oct 16	0.61	0.69	$0.65	12.3%	36	0.39	343

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	1.93	2.26	$2.09	15.8%	12	1.00	279
$15.50	Oct 2	1.28	1.82	$1.55	34.8%	53	1.00	169
$16.00	Oct 2	0.96	1.12	$1.04	15.4%	460	1.00	3.2K
$15.00	Oct 9	1.90	2.19	$2.05	14.1%	16	0.96	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.88	3.10	$2.99	7.4%	--	0.95	94
$19.50	Oct 2	2.37	2.61	$2.49	9.6%	--	0.95	37
$19.00	Oct 2	1.92	2.07	$2.00	7.5%	49	0.93	171
$18.50	Oct 2	1.35	1.64	$1.50	19.3%	13	0.90	22
$20.00	Oct 9	2.95	3.15	$3.05	6.6%	10	0.85	16

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 13.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.13	0.15	$0.14	14.3%	3.0K	0.28	4.9K
$16.00	Oct 9	1.09	1.26	$1.18	14.4%	2.3K	0.81	3.2K
$17.00	Oct 2	0.25	0.29	$0.27	14.8%	1.1K	0.52	3.0K
$18.00	Oct 2	0.05	0.09	$0.07	57.1%	568	0.15	2.3K
$16.00	Oct 2	0.96	1.12	$1.04	15.4%	460	1.00	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.05	0.07	$0.06	33.3%	971	0.18	2.9K
$17.00	Oct 2	0.22	0.29	$0.26	26.9%	884	0.48	1.2K
$17.50	Oct 2	0.58	0.65	$0.62	11.3%	531	0.71	464
$14.00	Oct 9	0.00	0.01	$0.01	100.0%	200	0.01	13
$16.00	Oct 16	0.37	0.47	$0.42	23.8%	164	0.29	3.6K

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 3.17, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Nov 6	$0.12	$0.38	$0.12	74%	3.17	$14.62
$16.50	$17.00	Oct 30	$0.14	$0.36	$0.14	60%	2.57	$16.64
$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	66%	1.94	$16.17
$16.50	$17.00	Nov 6	$0.15	$0.35	$0.15	60%	2.33	$16.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 23	$0.16	$0.34	$0.16	47%	2.13	$16.84
$17.00	$16.50	Oct 30	$0.19	$0.31	$0.19	45%	1.63	$16.81
$15.50	$15.00	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$15.39
$15.50	$15.00	Oct 16	$0.11	$0.39	$0.11	20%	3.55	$15.39
$17.00	$16.50	Oct 2	$0.20	$0.30	$0.20	48%	1.50	$16.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 2.33, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.21	$0.21	$0.29	61%	0.72	$18.71
$18.00	$18.50	Oct 30	$0.23	$0.23	$0.27	54%	0.85	$18.23
$19.50	$20.00	Oct 30	$0.14	$0.14	$0.36	65%	0.39	$19.64
$19.00	$19.50	Oct 16	$0.10	$0.10	$0.40	70%	0.25	$19.10
$17.50	$18.00	Oct 23	$0.18	$0.18	$0.32	53%	0.56	$17.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.35	$0.35	$0.15	66%	2.33	$15.65
$15.00	$14.50	Oct 30	$0.25	$0.25	$0.25	78%	1.00	$14.75
$15.50	$15.00	Nov 6	$0.29	$0.29	$0.21	68%	1.38	$15.21
$15.50	$15.00	Oct 30	$0.24	$0.24	$0.26	71%	0.92	$15.26
$16.50	$16.00	Oct 23	$0.30	$0.30	$0.20	59%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.36	51.3%	55.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.31	51.3%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.11% of stock, avg 13.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.27	$0.26	$0.53	$16.47	$17.53	3.11%
$16.50	Oct 2	$0.60	$0.06	$0.66	$15.84	$17.16	3.88%
$17.50	Oct 2	$0.14	$0.62	$0.76	$16.74	$18.26	4.46%
$16.00	Oct 2	$1.04	$0.01	$1.05	$14.95	$17.05	6.17%
$18.00	Oct 2	$0.07	$1.02	$1.09	$16.91	$19.09	6.40%
$16.50	Oct 9	$0.85	$0.32	$1.17	$15.33	$17.67	6.87%
$17.00	Oct 9	$0.63	$0.57	$1.20	$15.80	$18.20	7.05%
$16.00	Oct 9	$1.18	$0.15	$1.33	$14.67	$17.33	7.81%
$17.50	Oct 9	$0.47	$0.93	$1.40	$16.10	$18.90	8.22%
$18.50	Oct 2	$0.05	$1.50	$1.55	$16.95	$20.05	9.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.53% of stock, avg 8.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.50	Oct 2	$0.03	$0.06	$0.09	$16.41	$19.59
$19.00	$16.50	Oct 2	$0.04	$0.06	$0.10	$16.40	$19.10
$18.50	$16.50	Oct 2	$0.05	$0.06	$0.11	$16.39	$18.61
$18.00	$16.50	Oct 2	$0.07	$0.06	$0.13	$16.37	$18.13
$17.50	$16.50	Oct 2	$0.14	$0.06	$0.20	$16.30	$17.70
$19.50	$15.50	Oct 9	$0.17	$0.08	$0.25	$15.25	$19.75
$19.00	$15.50	Oct 9	$0.22	$0.08	$0.30	$15.20	$19.30
$19.50	$16.00	Oct 9	$0.17	$0.15	$0.32	$15.68	$19.82
$19.00	$16.00	Oct 9	$0.22	$0.15	$0.37	$15.63	$19.37
$18.50	$15.50	Oct 9	$0.28	$0.08	$0.36	$15.14	$18.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Oct 16	$0.27	$0.23	41%	1.17	$15.73	$19.27
15/16	19/20	Oct 16	$0.21	$0.29	50%	0.72	$15.29	$19.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.06	$0.44	36%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.11	$0.39	48%	3.55
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	26%	7.33
$17.00	$17.50	$18.00	Oct 9	$0.05	$0.45	21%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.20	$0.30	54%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.16	$0.34	53%	2.13
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	28%	5.25
$16.00	$16.50	$17.00	Oct 2	$0.15	$0.35	46%	2.33
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	16%	9.00
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	18%	7.33

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 $-0.16, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.16	$0.34
$19.00	$19.50	1:2	Oct 9	-$0.12	$0.38
$18.50	$19.00	1:2	Oct 9	-$0.16	$0.34
$18.00	$18.50	1:2	Oct 9	-$0.20	$0.30
$17.50	$18.00	1:2	Oct 9	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 2	-$0.22	$0.28
$17.00	$16.50	1:2	Oct 9	-$0.07	$0.43
$17.50	$17.00	1:2	Oct 9	-$0.21	$0.29
$16.00	$15.50	1:2	Oct 23	-$0.10	$0.40
$16.00	$15.50	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.64%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 6	$1.13	0.41	11.6%	6.64%	18.20%	1	42
$18.00	Nov 6	$1.43	0.48	5.7%	8.40%	14.09%	--	24
$17.50	Nov 6	$1.52	0.52	2.8%	8.93%	11.69%	--	54
$18.00	Oct 30	$1.25	0.46	5.7%	7.34%	13.04%	49	123
$19.50	Oct 30	$0.83	0.35	14.5%	4.87%	19.38%	6	6
$20.00	Oct 30	$0.71	0.32	17.4%	4.17%	21.61%	52	408
$17.50	Oct 30	$1.35	0.51	2.8%	7.93%	10.69%	138	165
$19.00	Oct 30	$0.79	0.38	11.6%	4.64%	16.21%	14	80
$18.50	Oct 30	$0.91	0.42	8.6%	5.34%	13.98%	3	33
$20.00	Oct 23	$0.60	0.28	17.4%	3.52%	20.96%	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 15,622

Total Puts 19,114

Put/Call Ratio 1.22

Net Difference -3,492

Prior's Put/Call Breakdown

Total Calls 13,683

Total Puts 3,492

Put/Call Ratio 0.26

Net Difference 10,191

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