UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.25 +1.55%

$17.28 (+0.15%)🌙

as of 09/30 04:01 PM

(9/30 15:01) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 23:35)

◀ 9/30 16:01 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 41,239

Calls: 20,480 (50%)

Puts: 20,759 (50%)

Prior (09/29) 21,125

Calls: 17,147 (81%)

Puts: 3,978 (19%)

Current vs Prior +95.21%

Calls: +19.44% (Calls)

Puts: +421.85% (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 +23.23%

Calls: -16.78%

Puts: +134.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $11.67M

Calls: $3.66M (31%)

Puts: $8.01M (69%)

Prior (09/29) $1.65M

Calls: $1.14M (69%)

Puts: $508.9K (31%)

Current vs Prior +605.60%

Calls: +219.51%

Puts: +1473.89%

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 +137.80%

Calls: +137.89%

Puts: +137.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 1.01

Prior (09/29) 0.23

Current vs Prior +336.92%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +169.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 5.04% | 9.16%13.51% | 27.36%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior -10.74% | -5.69%-1.08% | +1.50%

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

Current vs 7-Day Avg -15.35% | -8.69%-15.52% | -4.66%

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

Current vs 7-Day Eod -10.74% | -5.69%-1.08% | -0.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior -39.39% | +42.83%

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% | +30.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($8.01M). Massive premium surge with dollar volume up 606% vs prior. Dollar volume significantly above 7-day average (138% higher). Above-average activity with volume up 95% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	NEUTRAL	BEARISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.10	3.40	$3.25	9.2%	11	0.75	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.41)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.37	0.45	$0.41	19.5%	1.7K	0.65	3.0K
$17.00	Oct 9	0.70	0.81	$0.76	14.5%	397	0.58	1.6K
$19.00	Oct 16	0.51	0.61	$0.56	17.9%	291	0.31	864

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.80	0.94	$0.87	16.1%	8	0.45	650

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.77	3.85	$3.31	32.6%	115	1.00	268
$15.00	Oct 2	1.85	2.38	$2.12	25.0%	12	1.00	279
$15.50	Oct 2	1.28	1.80	$1.54	33.8%	103	1.00	169
$14.00	Oct 16	3.00	3.70	$3.35	20.9%	--	1.00	223
$16.00	Oct 2	1.04	1.47	$1.25	34.4%	969	0.94	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 2	3.10	4.20	$3.65	30.1%	--	0.96	52
$20.00	Oct 2	2.61	2.96	$2.79	12.5%	4	0.95	94
$19.50	Oct 2	2.05	2.57	$2.31	22.5%	--	0.94	37
$19.00	Oct 2	1.62	1.99	$1.81	20.4%	207	0.90	171
$18.50	Oct 2	1.30	1.55	$1.43	17.5%	23	0.85	22

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 18.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.17	0.25	$0.21	38.1%	3.3K	0.39	4.9K
$16.00	Oct 9	1.14	1.61	$1.38	34.1%	2.3K	0.86	3.2K
$17.00	Oct 2	0.37	0.45	$0.41	19.5%	1.7K	0.65	3.0K
$16.00	Oct 2	1.04	1.47	$1.25	34.4%	969	0.94	3.2K
$18.00	Oct 2	0.11	0.20	$0.16	56.2%	699	0.25	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.12	0.22	$0.17	58.8%	1.4K	0.35	1.2K
$16.50	Oct 2	0.04	0.05	$0.05	20.0%	1.2K	0.13	2.9K
$17.50	Oct 2	0.32	0.60	$0.46	60.9%	643	0.61	464
$18.00	Oct 2	0.69	1.00	$0.85	36.5%	304	0.75	573
$17.00	Oct 9	0.39	0.63	$0.51	47.1%	217	0.42	478

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.5%, max 4.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	88.5%	84.7%	4.5%	214	924

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	88.5%	84.7%	4.5%	23	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 6	$0.13	$0.87	$0.13	41%	6.69	$19.13
$15.50	$16.00	Oct 16	$0.19	$0.31	$0.19	86%	1.63	$15.69
$16.00	$16.50	Oct 30	$0.11	$0.39	$0.11	67%	3.55	$16.11
$15.50	$16.00	Oct 2	$0.29	$0.21	$0.29	100%	0.72	$15.79
$16.00	$16.50	Oct 23	$0.18	$0.32	$0.18	69%	1.78	$16.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.10	$0.40	$0.10	70%	4.00	$19.90
$18.00	$17.50	Oct 9	$0.29	$0.21	$0.29	62%	0.72	$17.71
$19.00	$18.50	Oct 23	$0.31	$0.19	$0.31	63%	0.61	$18.69
$15.50	$15.00	Nov 6	$0.16	$0.34	$0.16	31%	2.13	$15.34
$16.50	$16.00	Oct 9	$0.11	$0.39	$0.11	26%	3.55	$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 30	$0.31	$0.31	$0.19	52%	1.63	$18.31
$20.00	$20.50	Oct 23	$0.18	$0.18	$0.32	70%	0.56	$20.18
$18.00	$18.50	Oct 9	$0.20	$0.20	$0.30	62%	0.67	$18.20
$19.50	$20.00	Oct 9	$0.11	$0.11	$0.39	79%	0.28	$19.61
$19.00	$19.50	Oct 23	$0.17	$0.17	$0.33	64%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 30	$0.32	$0.32	$0.18	77%	1.78	$14.68
$17.00	$16.50	Oct 9	$0.31	$0.31	$0.19	58%	1.63	$16.69
$16.50	$16.00	Oct 30	$0.31	$0.31	$0.19	61%	1.63	$16.19
$16.50	$16.00	Oct 16	$0.27	$0.27	$0.23	64%	1.17	$16.23
$16.00	$15.50	Oct 23	$0.23	$0.23	$0.27	69%	0.85	$15.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.36	62.5%	64.2%
$17.00	Oct 2	Oct 9	$0.35	54.4%	58.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.36	62.5%	64.2%
$17.00	Oct 2	Oct 9	$0.34	54.4%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.36% of stock, avg 12.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.41	$0.17	$0.58	$16.42	$17.58	3.36%
$17.50	Oct 2	$0.21	$0.46	$0.67	$16.83	$18.17	3.88%
$16.50	Oct 2	$0.78	$0.05	$0.83	$15.67	$17.33	4.81%
$18.00	Oct 2	$0.16	$0.85	$1.01	$16.99	$19.01	5.86%
$16.50	Oct 9	$0.98	$0.20	$1.18	$15.32	$17.68	6.84%
$16.00	Oct 2	$1.25	$0.02	$1.27	$14.73	$17.27	7.36%
$17.00	Oct 9	$0.76	$0.51	$1.27	$15.73	$18.27	7.36%
$17.50	Oct 9	$0.57	$0.82	$1.39	$16.11	$18.89	8.06%
$16.00	Oct 9	$1.38	$0.09	$1.47	$14.53	$17.47	8.52%
$18.50	Oct 2	$0.09	$1.43	$1.52	$16.98	$20.02	8.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.35% of stock, avg 7.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Oct 2	$0.04	$0.02	$0.06	$15.94	$19.56
$19.00	$16.00	Oct 2	$0.06	$0.02	$0.08	$15.92	$19.08
$19.50	$16.50	Oct 2	$0.04	$0.05	$0.09	$16.41	$19.59
$19.00	$16.50	Oct 2	$0.06	$0.05	$0.11	$16.39	$19.11
$18.50	$16.00	Oct 2	$0.09	$0.02	$0.11	$15.89	$18.61
$18.50	$16.50	Oct 2	$0.09	$0.05	$0.14	$16.36	$18.64
$18.00	$16.00	Oct 2	$0.16	$0.02	$0.18	$15.82	$18.18
$18.00	$16.50	Oct 2	$0.16	$0.05	$0.21	$16.29	$18.21
$19.50	$17.00	Oct 2	$0.04	$0.17	$0.21	$16.79	$19.71
$19.00	$17.00	Oct 2	$0.06	$0.17	$0.23	$16.77	$19.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Oct 16	$0.29	$0.21	42%	1.38	$15.71	$19.29
16/16	20/20	Oct 9	$0.22	$0.28	53%	0.79	$16.28	$19.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.17	$0.33	49%	1.94
$17.00	$17.50	$18.00	Oct 16	$0.05	$0.45	14%	9.00
$16.00	$16.50	$17.00	Oct 2	$0.10	$0.40	29%	4.00
$17.00	$17.50	$18.00	Oct 2	$0.15	$0.35	40%	2.33
$16.50	$17.00	$17.50	Oct 23	$0.07	$0.43	12%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.10	$0.40	39%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	30%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.17	$0.33	49%	1.94
$15.50	$16.00	$16.50	Oct 9	$0.08	$0.42	17%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	20%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.95, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.31	$0.19
$14.00	$15.00	1:2	Oct 2	-$0.93	$0.07
$18.00	$18.50	1:2	Oct 9	-$0.09	$0.41
$17.50	$18.00	1:2	Oct 2	-$0.11	$0.39
$19.50	$20.00	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.50	1:2	Oct 30	-$0.95	$1.05
$18.00	$17.50	1:2	Oct 2	-$0.07	$0.43
$18.50	$18.00	1:2	Oct 2	-$0.27	$0.23
$16.50	$16.00	1:2	Oct 16	-$0.09	$0.41
$17.50	$17.00	1:2	Oct 9	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.97%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 6	$1.03	0.36	15.9%	5.97%	21.91%	503	6
$18.00	Nov 6	$1.43	0.48	4.3%	8.29%	12.64%	20	24
$20.50	Oct 30	$0.76	0.31	18.8%	4.41%	23.25%	--	37
$20.00	Oct 30	$0.82	0.34	15.9%	4.75%	20.70%	70	408
$19.00	Nov 6	$0.96	0.41	10.1%	5.57%	15.71%	1	42
$19.50	Oct 30	$0.83	0.37	13.0%	4.81%	17.86%	6	6
$17.50	Nov 6	$1.52	0.52	1.4%	8.81%	10.26%	--	54
$18.00	Oct 30	$1.25	0.48	4.3%	7.25%	11.59%	51	123
$17.50	Oct 30	$1.35	0.52	1.4%	7.83%	9.28%	138	165
$19.00	Oct 30	$0.79	0.38	10.1%	4.58%	14.72%	14	80

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 20,480

Total Puts 20,759

Put/Call Ratio 1.01

Net Difference -279

Prior's Put/Call Breakdown

Total Calls 17,147

Total Puts 3,978

Put/Call Ratio 0.23

Net Difference 13,169

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