UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.44 -5.83%

$17.48 (+0.23%)🌙

as of 09/17 06:05 PM

(9/17 16:01) ◀

Thursday, September 17, 2026 (6:05pm)

▶ (9/18 10:00)

◀ 9/17 18:05 ▶

Option Volume

Detail

ℹ

Current (09/17) 50,213

Calls: 39,150 (78%)

Puts: 11,063 (22%)

Prior (09/16) 48,775

Calls: 34,946 (72%)

Puts: 13,829 (28%)

Current vs Prior +2.95%

Calls: +12.03% (Calls)

Puts: -20.00% (Puts)

Prior 7-Day Total 289,821

Calls: 221,582 (76%)

Puts: 68,239 (24%)

Prior 7-Day Average 41,403

Calls: 31,654 (76%)

Puts: 9,748 (24%)

Current vs Prior 7-Day Avg +21.28%

Calls: +23.68%

Puts: +13.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $3.55M

Calls: $1.72M (48%)

Puts: $1.83M (52%)

Prior (09/16) $5.42M

Calls: $3.03M (56%)

Puts: $2.39M (44%)

Current vs Prior -34.51%

Calls: -43.29%

Puts: -23.37%

Prior 7-Day Total $27.19M

Calls: $16.56M (61%)

Puts: $10.63M (39%)

Prior 7-Day Average $3.88M

Calls: $2.37M (61%)

Puts: $1.52M (39%)

Current vs Prior 7-Day Avg -8.60%

Calls: -27.34%

Puts: +20.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.28

Prior (09/16) 0.40

Current vs Prior -28.59%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -5.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 305,609

Calls: 215,931 (71%)

Puts: 89,678 (29%)

Prior (09/16) 300,574

Calls: 213,249 (71%)

Puts: 87,325 (29%)

Current vs Prior +1.68%

Prior 7-Day Total 2,033,325

Calls: 1,431,740 (70%)

Puts: 601,585 (30%)

Prior 7-Day Average 290,475

Calls: 204,534 (70%)

Puts: 85,940 (30%)

Current vs Prior 7-Day Avg +5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.42% | 8.37%4.42% | 17.03%

Prior 7.56% | 12.58%7.56% | 21.49%

Current vs Prior -41.59% | -33.46%-41.59% | -20.76%

Prior 7-Day Avg 7.17% | 11.88%9.34% | 21.56%

Current vs 7-Day Avg -38.42% | -29.51%-52.74% | -21.02%

Prior 7-Day Eod 7.56% | 12.58%7.56% | 21.49%

Current vs 7-Day Eod -41.59% | -33.46%-41.59% | -20.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +3.08% | -29.01%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +14.11% | -4.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (39,150 calls vs 11,063 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (215,931 calls vs 89,678 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 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 4 of results (avg 9.2%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.22	0.24	$0.23	8.7%	2.8K	0.51	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.30	3.60	$3.45	8.7%	7	0.65	1.7K
$20.50	Sep 25	3.00	3.30	$3.15	9.5%	--	0.86	116
$19.00	Oct 16	2.49	2.75	$2.62	9.9%	6	0.58	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.59, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.22	0.24	$0.23	8.7%	2.8K	0.51	1.0K
$18.00	Sep 25	0.42	0.51	$0.47	19.1%	1.1K	0.40	1.2K
$17.50	Sep 25	0.59	0.67	$0.63	12.7%	942	0.52	286
$17.00	Sep 25	0.75	0.91	$0.83	19.3%	167	0.65	413
$18.50	Oct 2	0.64	0.72	$0.68	11.8%	27	0.39	125

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.18	0.20	$0.19	10.5%	78	0.23	36
$17.00	Sep 25	0.33	0.40	$0.37	18.9%	1.6K	0.35	486
$16.00	Oct 16	0.69	0.80	$0.75	14.7%	39	0.29	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 40.13, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	4.65	$2.33	199.6%	--	999.00	1.6K
$19.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	266
$20.00	Sep 18	0.00	0.01	$0.01	100.0%	--	999.00	31
$14.50	Sep 25	2.65	3.15	$2.90	17.2%	2	0.99	2
$15.00	Sep 18	2.23	2.65	$2.44	17.2%	227	0.99	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 18	1.87	2.24	$2.06	18.0%	48	1.00	147
$20.00	Sep 18	2.31	2.67	$2.49	14.5%	67	1.00	1.9K
$20.50	Sep 18	2.83	3.25	$3.04	13.8%	32	1.00	124
$19.00	Sep 18	1.32	1.64	$1.48	21.6%	1.3K	0.99	1.4K
$18.50	Sep 18	0.88	1.09	$0.99	21.2%	912	0.92	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 30.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.22	0.24	$0.23	8.7%	2.8K	0.51	1.0K
$18.00	Sep 18	0.08	0.10	$0.09	22.2%	2.6K	0.24	3.2K
$19.00	Sep 18	0.02	0.03	$0.03	33.3%	2.3K	0.06	4.4K
$19.00	Oct 2	0.48	0.68	$0.58	34.5%	1.9K	0.34	394
$18.50	Sep 18	0.04	0.06	$0.05	40.0%	1.7K	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.33	0.40	$0.37	18.9%	1.6K	0.35	486
$19.00	Sep 18	1.32	1.64	$1.48	21.6%	1.3K	0.99	1.4K
$18.00	Sep 18	0.53	0.71	$0.62	29.0%	1.2K	0.80	1.6K
$17.50	Sep 18	0.17	0.28	$0.23	47.8%	993	0.51	1.2K
$18.50	Sep 18	0.88	1.09	$0.99	21.2%	912	0.92	1.3K

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 40.3%, max 47.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	109.6%	74.2%	47.8%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	109.6%	82.5%	32.9%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 0.92, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.52	$0.48	$0.52	82%	0.92	$15.52
$15.00	$16.50	Oct 30	$0.83	$0.67	$0.83	77%	0.81	$15.83
$17.00	$18.00	Oct 16	$0.33	$0.67	$0.33	60%	2.03	$17.33
$16.50	$17.00	Oct 2	$0.13	$0.37	$0.13	70%	2.85	$16.63
$18.00	$19.00	Oct 16	$0.27	$0.73	$0.27	50%	2.70	$18.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.18	$0.32	$0.18	78%	1.78	$19.82
$20.00	$19.50	Oct 9	$0.33	$0.17	$0.33	71%	0.52	$19.67
$17.50	$17.00	Oct 9	$0.19	$0.31	$0.19	45%	1.63	$17.31
$18.00	$17.50	Sep 25	$0.26	$0.24	$0.26	60%	0.92	$17.74
$18.00	$17.50	Oct 23	$0.25	$0.25	$0.25	49%	1.00	$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.50, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.17	$0.17	$0.33	71%	0.52	$19.67
$19.00	$19.50	Sep 25	$0.10	$0.10	$0.40	75%	0.25	$19.10
$17.50	$18.00	Sep 18	$0.14	$0.14	$0.36	49%	0.39	$17.64
$18.50	$19.00	Oct 9	$0.17	$0.17	$0.33	55%	0.52	$18.67
$19.00	$19.50	Oct 23	$0.17	$0.17	$0.33	56%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.30	$0.30	$0.20	83%	1.50	$14.70
$16.00	$15.00	Oct 16	$0.40	$0.40	$0.60	70%	0.67	$15.60
$15.50	$15.00	Oct 30	$0.28	$0.28	$0.22	72%	1.27	$15.22
$17.00	$16.00	Oct 9	$0.44	$0.44	$0.56	61%	0.79	$16.56
$15.50	$15.00	Oct 9	$0.20	$0.20	$0.30	79%	0.67	$15.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.40	63.8%	60.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.40	63.8%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.64% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.23	$0.23	$0.46	$17.04	$17.96	2.64%
$17.00	Sep 18	$0.54	$0.06	$0.60	$16.40	$17.60	3.44%
$18.00	Sep 18	$0.09	$0.62	$0.71	$17.29	$18.71	4.07%
$16.50	Sep 18	$0.97	$0.01	$0.98	$15.52	$17.48	5.62%
$18.50	Sep 18	$0.05	$0.99	$1.04	$17.46	$19.54	5.96%
$17.00	Sep 25	$0.83	$0.37	$1.20	$15.80	$18.20	6.88%
$17.50	Sep 25	$0.63	$0.63	$1.26	$16.24	$18.76	7.22%
$16.50	Sep 25	$1.17	$0.19	$1.36	$15.14	$17.86	7.80%
$18.00	Sep 25	$0.47	$0.89	$1.36	$16.64	$19.36	7.80%
$16.00	Sep 18	$1.44	$0.01	$1.45	$14.55	$17.45	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.57% of stock, avg 9.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.00	Sep 18	$0.03	$0.07	$0.10	$13.90	$19.10
$19.00	$17.00	Sep 18	$0.03	$0.06	$0.09	$16.91	$19.09
$18.50	$17.00	Sep 18	$0.05	$0.06	$0.11	$16.89	$18.61
$18.50	$14.00	Sep 18	$0.05	$0.07	$0.12	$13.88	$18.62
$18.00	$17.00	Sep 18	$0.09	$0.06	$0.15	$16.85	$18.15
$18.00	$14.00	Sep 18	$0.09	$0.07	$0.16	$13.84	$18.16
$19.50	$16.50	Sep 25	$0.18	$0.19	$0.37	$16.13	$19.87
$20.00	$16.50	Sep 25	$0.19	$0.19	$0.38	$16.12	$20.38
$19.00	$16.50	Sep 25	$0.28	$0.19	$0.47	$16.03	$19.47
$19.50	$15.00	Sep 25	$0.18	$0.31	$0.49	$14.51	$19.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.85, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Sep 25	$0.23	$0.27	53%	0.85	$16.27	$19.23

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	$0.06	$0.94	18%	15.67
$17.00	$17.50	$18.00	Sep 18	$0.17	$0.33	59%	1.94
$16.50	$17.00	$17.50	Sep 18	$0.12	$0.38	45%	3.17
$17.50	$18.00	$18.50	Sep 18	$0.10	$0.40	39%	4.00
$17.50	$18.00	$18.50	Sep 25	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 18	$0.12	$0.38	46%	3.17
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	18%	11.50
$17.00	$17.50	$18.00	Sep 18	$0.22	$0.28	62%	1.27
$18.00	$19.00	$20.00	Oct 16	$0.08	$0.92	15%	11.50
$16.50	$17.00	$17.50	Sep 25	$0.08	$0.42	26%	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. 43 found (best net $-0.07, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Sep 18	-$0.55	$0.45
$16.50	$17.00	1:2	Sep 18	-$0.11	$0.39
$19.00	$19.50	1:2	Sep 25	-$0.08	$0.42
$19.50	$20.00	1:2	Oct 2	-$0.17	$0.33
$18.50	$19.00	1:2	Sep 25	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.07	$1.93
$17.00	$16.00	1:2	Oct 9	-$0.09	$0.91
$18.50	$18.00	1:2	Sep 18	-$0.25	$0.25
$17.50	$17.00	1:2	Sep 25	-$0.11	$0.39
$17.00	$16.00	1:2	Oct 16	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.34%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.28	0.42	14.7%	7.34%	22.02%	30	143
$19.00	Oct 30	$1.54	0.47	8.9%	8.83%	17.78%	1	48
$20.50	Oct 30	$1.04	0.39	17.6%	5.96%	23.51%	20	5
$18.50	Oct 30	$1.56	0.49	6.1%	8.94%	15.02%	20	31
$19.50	Oct 23	$1.20	0.41	11.8%	6.88%	18.69%	5	25
$20.00	Oct 23	$1.06	0.38	14.7%	6.08%	20.76%	13	39
$17.50	Oct 30	$1.92	0.56	0.3%	11.01%	11.35%	1	--
$19.00	Oct 23	$1.26	0.44	8.9%	7.22%	16.17%	5	113
$18.00	Oct 30	$1.65	0.53	3.2%	9.46%	12.67%	1	44
$18.50	Oct 23	$1.39	0.47	6.1%	7.97%	14.05%	22	32

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 39,150

Total Puts 11,063

Put/Call Ratio 0.28

Net Difference 28,087

Prior's Put/Call Breakdown

Total Calls 34,946

Total Puts 13,829

Put/Call Ratio 0.40

Net Difference 21,117

Prior 7-Day Put/Call Summary

Total Calls 221,582

Total Puts 68,239

Average Put/Call Ratio 0.30

Ratio Trend Falling

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