UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.52 +1.59%

$18.58 (+0.32%)🌙

as of 09/16 06:05 PM

(9/16 16:01) ◀

Wednesday, September 16, 2026 (6:06pm)

▶ (9/17 10:00)

◀ 9/16 18:06 ▶

Option Volume

Detail

ℹ

Current (09/16) 48,775

Calls: 34,946 (72%)

Puts: 13,829 (28%)

Prior (09/15) 30,257

Calls: 22,955 (76%)

Puts: 7,302 (24%)

Current vs Prior +61.20%

Calls: +52.24% (Calls)

Puts: +89.39% (Puts)

Prior 7-Day Total 303,042

Calls: 238,768 (79%)

Puts: 64,274 (21%)

Prior 7-Day Average 43,291

Calls: 34,109 (79%)

Puts: 9,182 (21%)

Current vs Prior 7-Day Avg +12.67%

Calls: +2.45%

Puts: +50.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $5.42M

Calls: $3.03M (56%)

Puts: $2.39M (44%)

Prior (09/15) $2.43M

Calls: $1.30M (54%)

Puts: $1.13M (46%)

Current vs Prior +123.49%

Calls: +133.22%

Puts: +112.27%

Prior 7-Day Total $27.42M

Calls: $17.20M (63%)

Puts: $10.22M (37%)

Prior 7-Day Average $3.92M

Calls: $2.46M (63%)

Puts: $1.46M (37%)

Current vs Prior 7-Day Avg +38.41%

Calls: +23.39%

Puts: +63.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.40

Prior (09/15) 0.32

Current vs Prior +24.40%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +47.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16) 300,574

Calls: 213,249 (71%)

Puts: 87,325 (29%)

Prior (09/15) 289,484

Calls: 202,738 (70%)

Puts: 86,746 (30%)

Current vs Prior +3.83%

Prior 7-Day Total 2,031,985

Calls: 1,429,944 (70%)

Puts: 602,041 (30%)

Prior 7-Day Average 290,283

Calls: 204,277 (70%)

Puts: 86,005 (30%)

Current vs Prior 7-Day Avg +3.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.56% | 12.58%7.56% | 21.49%

Prior 7.08% | 11.35%7.08% | 20.30%

Current vs Prior +6.83% | +10.80%+6.83% | +5.88%

Prior 7-Day Avg 7.15% | 11.79%9.97% | 21.93%

Current vs 7-Day Avg +5.74% | +6.70%-24.21% | -2.01%

Prior 7-Day Eod 7.08% | 11.35%7.08% | 20.30%

Current vs 7-Day Eod +6.83% | +10.80%+6.83% | +5.88%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Prior 8.73% | 24.64%

Calls: 13.11% | 11.88%

Puts: 4.35% | 37.39%

Current vs Prior +160.14% | +18.63%

Prior 7-Day Avg 24.51% | 20.78%

Calls: 27.44% | 13.21%

Puts: 21.59% | 28.34%

Current vs 7-Day Avg -7.34% | +40.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 123% vs prior. Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (34,946 calls vs 13,829 puts). Call-heavy open interest (213,249 calls vs 87,325 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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

📈 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 5 of results (avg 9.2%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	1.55	1.70	$1.63	9.2%	302	0.40	26

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	1.20	1.30	$1.25	8.0%	390	0.54	2.3K
$22.00	Sep 25	3.60	3.95	$3.78	9.3%	2	0.82	5
$18.00	Sep 25	0.60	0.66	$0.63	9.5%	641	0.37	115
$22.00	Sep 18	3.35	3.70	$3.53	9.9%	15	0.95	118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.58, cheapest $0.26)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 18	0.24	0.28	$0.26	15.4%	1.1K	0.29	1.7K
$19.00	Sep 18	0.33	0.40	$0.37	18.9%	4.6K	0.40	4.4K
$19.00	Sep 25	0.77	0.89	$0.83	14.5%	1.1K	0.47	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.73	0.86	$0.80	16.2%	1.1K	0.61	1.4K
$18.00	Sep 25	0.60	0.66	$0.63	9.5%	641	0.37	115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 41.18, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	2.33	$1.17	199.1%	--	999.00	1.6K
$19.00	Sep 18	0.00	0.10	$0.05	200.0%	--	999.00	266
$20.00	Sep 18	0.00	0.01	$0.01	100.0%	--	999.00	31
$15.00	Sep 18	3.20	4.25	$3.73	28.2%	152	1.00	542
$16.00	Sep 18	2.35	3.30	$2.83	33.6%	7	0.99	773

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	3.35	3.70	$3.53	9.9%	15	0.95	118
$21.00	Sep 18	2.16	2.73	$2.45	23.3%	23	0.92	382
$20.50	Sep 18	1.84	2.59	$2.22	33.8%	5	0.90	122
$22.00	Sep 25	3.60	3.95	$3.78	9.3%	2	0.82	5
$21.50	Sep 25	2.72	3.45	$3.09	23.6%	69	0.80	122

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 40.5K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.66	0.81	$0.74	20.3%	5.9K	0.71	2.9K
$19.00	Sep 18	0.33	0.40	$0.37	18.9%	4.6K	0.40	4.4K
$18.50	Sep 18	0.47	0.73	$0.60	43.3%	3.8K	0.55	1.9K
$20.00	Sep 18	0.16	0.31	$0.24	62.5%	3.1K	0.24	5.9K
$20.00	Oct 16	1.43	1.67	$1.55	15.5%	1.4K	0.45	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 18	0.42	0.55	$0.49	26.5%	2.6K	0.46	1.1K
$18.00	Sep 18	0.20	0.28	$0.24	33.3%	2.3K	0.30	1.7K
$19.00	Sep 18	0.73	0.86	$0.80	16.2%	1.1K	0.61	1.4K
$17.50	Sep 18	0.06	0.10	$0.08	50.0%	927	0.14	896
$17.00	Sep 18	0.02	0.04	$0.03	66.7%	872	0.06	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 17.8%, max 50.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Sep 18	Oct 30	130.5%	105.2%	24.0%	3.2K	6.0K
$19.50	Sep 18	Oct 23	109.4%	97.2%	12.6%	1.1K	1.7K
$18.50	Sep 18	Oct 30	100.0%	95.5%	4.7%	3.8K	1.9K
$19.00	Sep 18	Oct 30	98.7%	97.9%	0.8%	4.6K	4.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 18	Oct 9	109.4%	72.5%	50.9%	128	103
$20.00	Sep 18	Oct 23	130.5%	95.6%	36.5%	332	2.1K
$18.50	Sep 18	Oct 23	100.0%	93.7%	6.7%	2.6K	1.1K
$19.00	Sep 18	Oct 23	98.7%	93.2%	5.9%	1.1K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.13, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Oct 16	$0.32	$0.68	$0.32	77%	2.13	$16.32
$19.00	$20.00	Oct 30	$0.20	$0.80	$0.20	55%	4.00	$19.20
$20.00	$21.00	Oct 23	$0.15	$0.85	$0.15	49%	5.67	$20.15
$20.00	$21.00	Oct 30	$0.18	$0.82	$0.18	50%	4.56	$20.18
$19.00	$20.00	Oct 16	$0.21	$0.79	$0.21	51%	3.76	$19.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Sep 18	$0.23	$0.27	$0.23	92%	1.17	$20.77
$20.50	$20.00	Sep 25	$0.15	$0.35	$0.15	72%	2.33	$20.35
$20.00	$19.50	Sep 25	$0.15	$0.35	$0.15	68%	2.33	$19.85
$20.00	$19.00	Oct 23	$0.36	$0.64	$0.36	53%	1.78	$19.64
$17.50	$16.50	Oct 30	$0.29	$0.71	$0.29	36%	2.45	$17.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.21, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.35	$0.35	$0.15	54%	2.33	$19.85
$21.50	$22.00	Oct 2	$0.20	$0.20	$0.30	69%	0.67	$21.70
$20.50	$21.00	Oct 2	$0.15	$0.15	$0.35	63%	0.43	$20.65
$19.50	$20.00	Oct 23	$0.23	$0.23	$0.27	48%	0.85	$19.73
$19.00	$19.50	Sep 25	$0.19	$0.19	$0.31	53%	0.61	$19.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$16.50	Oct 23	$0.82	$0.82	$0.68	61%	1.21	$17.18
$18.00	$17.00	Oct 16	$0.63	$0.63	$0.37	59%	1.70	$17.37
$15.50	$15.00	Oct 2	$0.29	$0.29	$0.21	84%	1.38	$15.21
$17.00	$16.00	Oct 9	$0.44	$0.44	$0.56	70%	0.79	$16.56
$18.00	$17.50	Oct 30	$0.40	$0.40	$0.10	61%	4.00	$17.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.46, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 18	Sep 25	$0.48	100.0%	85.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 18	Sep 25	$0.44	100.0%	85.6%
$19.00	Sep 18	Sep 25	$0.45	98.7%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.59% of stock, avg 15.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Sep 18	$0.05	$0.80	$0.85	$18.15	$19.85	4.59%
$18.00	Sep 18	$0.74	$0.24	$0.98	$17.02	$18.98	5.29%
$18.50	Sep 18	$0.60	$0.49	$1.09	$17.41	$19.59	5.89%
$17.50	Sep 18	$1.13	$0.08	$1.21	$16.29	$18.71	6.53%
$19.50	Sep 18	$0.26	$1.14	$1.40	$18.10	$20.90	7.56%
$17.00	Sep 18	$1.61	$0.03	$1.64	$15.36	$18.64	8.86%
$20.00	Sep 18	$0.01	$1.72	$1.73	$18.27	$21.73	9.34%
$18.00	Sep 25	$1.20	$0.63	$1.83	$16.17	$19.83	9.88%
$17.50	Sep 25	$1.46	$0.49	$1.95	$15.55	$19.45	10.53%
$18.50	Sep 25	$1.08	$0.93	$2.01	$16.49	$20.51	10.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.65% of stock, avg 10.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$17.00	Sep 18	$0.09	$0.03	$0.12	$16.88	$21.12
$20.50	$17.00	Sep 18	$0.10	$0.03	$0.13	$16.87	$20.63
$21.00	$17.50	Sep 18	$0.09	$0.08	$0.17	$17.33	$21.17
$20.50	$17.50	Sep 18	$0.10	$0.08	$0.18	$17.32	$20.68
$20.00	$17.00	Sep 18	$0.24	$0.03	$0.27	$16.73	$20.27
$20.00	$17.50	Sep 18	$0.24	$0.08	$0.32	$17.18	$20.32
$19.50	$17.00	Sep 18	$0.26	$0.03	$0.29	$16.71	$19.79
$19.50	$17.50	Sep 18	$0.26	$0.08	$0.34	$17.16	$19.84
$21.00	$18.00	Sep 18	$0.09	$0.24	$0.33	$17.67	$21.33
$20.50	$18.00	Sep 18	$0.10	$0.24	$0.34	$17.66	$20.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.57, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Oct 2	$0.36	$0.14	41%	2.57	$16.64	$21.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	17%	11.50
$18.50	$19.00	$19.50	Sep 25	$0.06	$0.44	16%	7.33
$18.00	$18.50	$19.00	Oct 2	$0.05	$0.45	12%	9.00
$17.00	$17.50	$18.00	Sep 18	$0.09	$0.41	24%	4.56
$21.00	$21.50	$22.00	Sep 25	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.06	$0.94	19%	15.67
$18.00	$18.50	$19.00	Sep 18	$0.06	$0.44	31%	7.33
$17.50	$18.00	$18.50	Sep 18	$0.09	$0.41	32%	4.56
$16.50	$17.00	$17.50	Sep 25	$0.07	$0.43	18%	6.14
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	12%	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. 40 found (best net $-0.18, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Sep 18	-$0.14	$0.36
$17.50	$18.00	1:2	Sep 18	-$0.35	$0.15
$20.00	$20.50	1:2	Sep 18	-$0.19	$0.31
$19.00	$19.50	1:2	Sep 18	-$0.47	$0.03
$21.00	$21.50	1:2	Sep 18	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 23	-$0.18	$1.32
$19.00	$18.50	1:2	Sep 18	-$0.18	$0.32
$17.50	$17.00	1:2	Sep 25	-$0.05	$0.45
$17.00	$16.00	1:2	Oct 16	-$0.19	$0.81
$18.00	$17.00	1:2	Oct 16	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.48%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 30	$1.57	0.48	16.1%	8.48%	24.57%	10	12
$22.00	Oct 30	$1.55	0.40	18.8%	8.37%	27.16%	302	26
$21.00	Oct 30	$1.68	0.46	13.4%	9.07%	22.46%	--	12
$20.00	Oct 30	$1.95	0.50	8.0%	10.53%	18.52%	116	66
$21.00	Oct 23	$1.42	0.44	13.4%	7.67%	21.06%	1	408
$22.00	Oct 23	$1.17	0.38	18.8%	6.32%	25.11%	259	30
$19.00	Oct 30	$2.14	0.55	2.6%	11.56%	14.15%	3	46
$19.50	Oct 23	$1.81	0.52	5.3%	9.77%	15.06%	24	1
$20.00	Oct 23	$1.59	0.49	8.0%	8.59%	16.58%	23	38
$21.00	Oct 16	$1.15	0.39	13.4%	6.21%	19.60%	90	1.3K

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 34,946

Total Puts 13,829

Put/Call Ratio 0.40

Net Difference 21,117

Prior's Put/Call Breakdown

Total Calls 22,955

Total Puts 7,302

Put/Call Ratio 0.32

Net Difference 15,653

Prior 7-Day Put/Call Summary

Total Calls 238,768

Total Puts 64,274

Average Put/Call Ratio 0.27

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