UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.59 +0.86%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:22pm)

▶ (9/18 16:01)

◀ 9/18 15:22 ▶

Option Volume

Detail

ℹ

Current (09/18) 35,917

Calls: 26,795 (75%)

Puts: 9,122 (25%)

Prior (09/17) 50,213

Calls: 39,150 (78%)

Puts: 11,063 (22%)

Current vs Prior -28.47%

Calls: -31.56% (Calls)

Puts: -17.54% (Puts)

Prior 7-Day Total 304,983

Calls: 230,789 (76%)

Puts: 74,194 (24%)

Prior 7-Day Average 43,569

Calls: 32,969 (76%)

Puts: 10,599 (24%)

Current vs Prior 7-Day Avg -17.56%

Calls: -18.73%

Puts: -13.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $3.61M

Calls: $1.58M (44%)

Puts: $2.04M (56%)

Prior (09/17) $3.55M

Calls: $1.72M (48%)

Puts: $1.83M (52%)

Current vs Prior +1.79%

Calls: -8.20%

Puts: +11.17%

Prior 7-Day Total $27.43M

Calls: $16.23M (59%)

Puts: $11.21M (41%)

Prior 7-Day Average $3.92M

Calls: $2.32M (59%)

Puts: $1.60M (41%)

Current vs Prior 7-Day Avg -7.77%

Calls: -31.93%

Puts: +27.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.34

Prior (09/17) 0.28

Current vs Prior +20.47%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +8.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 312,021

Calls: 225,112 (72%)

Puts: 86,909 (28%)

Prior (09/17) 305,609

Calls: 215,931 (71%)

Puts: 89,678 (29%)

Current vs Prior +2.10%

Prior 7-Day Total 2,065,789

Calls: 1,456,445 (71%)

Puts: 609,344 (29%)

Prior 7-Day Average 295,112

Calls: 208,063 (71%)

Puts: 87,049 (29%)

Current vs Prior 7-Day Avg +5.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.18% | 8.19%3.18% | 18.53%

Prior 4.42% | 8.37%4.42% | 17.03%

Current vs Prior -27.89% | -2.21%-27.89% | +8.83%

Prior 7-Day Avg 6.88% | 11.46%8.36% | 20.80%

Current vs 7-Day Avg -53.75% | -28.58%-61.94% | -10.90%

Prior 7-Day Eod 4.42% | 8.37%4.42% | 17.03%

Current vs 7-Day Eod -27.89% | -2.21%-27.89% | +8.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.12% | 13.84%

Calls: 27.27% | 13.56%

Puts: 28.97% | 14.12%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +20.12% | -33.30%

Prior 7-Day Avg 22.16% | 19.48%

Calls: 22.33% | 13.14%

Puts: 22.00% | 25.82%

Current vs 7-Day Avg +26.89% | -28.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (26,795 calls vs 9,122 puts). Call-heavy open interest (225,112 calls vs 86,909 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 BEARISH

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 11 of results (avg 7.7%, best 5.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.35	1.46	$1.41	7.8%	47	0.50	837
$17.00	Oct 16	1.70	1.86	$1.78	9.0%	10	0.60	699
$16.00	Oct 16	2.11	2.31	$2.21	9.0%	41	0.71	727
$20.00	Oct 16	0.91	1.00	$0.96	9.4%	909	0.35	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.46	2.60	$2.53	5.5%	40	0.86	291
$21.00	Sep 25	3.45	3.65	$3.55	5.6%	55	0.90	22
$20.00	Sep 18	2.34	2.49	$2.42	6.2%	29	0.98	1.9K
$20.00	Oct 30	3.70	3.95	$3.83	6.5%	3	0.60	--
$17.00	Sep 25	0.25	0.27	$0.26	7.7%	962	0.31	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.57, cheapest $0.57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.54	0.60	$0.57	10.5%	1.7K	1.00	2.0K
$20.00	Sep 25	0.13	0.15	$0.14	14.3%	237	0.14	1.2K
$18.50	Sep 25	0.28	0.33	$0.31	16.1%	554	0.31	862
$19.00	Sep 25	0.22	0.25	$0.24	12.5%	948	0.24	1.3K
$18.00	Sep 25	0.40	0.45	$0.43	11.6%	1.1K	0.41	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.08	0.09	$0.09	11.1%	486	0.15	111
$17.00	Sep 25	0.25	0.27	$0.26	7.7%	962	0.31	2.0K
$17.50	Sep 25	0.46	0.55	$0.51	17.6%	558	0.46	356
$18.00	Sep 25	0.79	0.91	$0.85	14.1%	416	0.59	472
$17.00	Oct 2	0.55	0.63	$0.59	13.6%	113	0.37	100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 56.99, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	0.01	$0.01	100.0%	--	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
$15.00	Sep 18	2.37	2.75	$2.56	14.8%	2	1.00	525
$16.00	Sep 18	1.40	1.84	$1.62	27.2%	17	1.00	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.50	14.60	$12.55	32.7%	1	999.00	1
$21.00	Sep 18	3.25	3.60	$3.43	10.2%	1	0.99	287
$20.50	Sep 18	2.66	2.98	$2.82	11.3%	60	0.99	105
$20.00	Sep 18	2.34	2.49	$2.42	6.2%	29	0.98	1.9K
$19.50	Sep 18	1.67	2.10	$1.89	22.8%	94	0.98	173

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 25.4K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.09	0.12	$0.11	27.3%	3.4K	1.00	2.7K
$18.00	Sep 18	0.00	0.01	$0.01	100.0%	3.1K	0.05	2.7K
$17.00	Sep 18	0.54	0.60	$0.57	10.5%	1.7K	1.00	2.0K
$16.50	Sep 25	1.10	1.39	$1.25	23.2%	1.4K	0.85	88
$18.00	Sep 25	0.40	0.45	$0.43	11.6%	1.1K	0.41	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.00	0.02	$0.01	200.0%	1.4K	0.23	1.2K
$17.00	Sep 25	0.25	0.27	$0.26	7.7%	962	0.31	2.0K
$18.00	Sep 18	0.40	0.50	$0.45	22.2%	662	0.95	1.1K
$17.00	Sep 18	0.00	0.01	$0.01	100.0%	640	0.04	2.5K
$17.50	Sep 25	0.46	0.55	$0.51	17.6%	558	0.46	356

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. 63 found (best R:R 0.82, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 9	$0.55	$0.45	$0.55	87%	0.82	$15.55
$17.00	$18.00	Oct 30	$0.33	$0.67	$0.33	60%	2.03	$17.33
$16.00	$17.00	Oct 16	$0.43	$0.57	$0.43	71%	1.33	$16.43
$19.00	$20.00	Oct 16	$0.18	$0.82	$0.18	42%	4.56	$19.18
$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	$0.26	$0.24	$0.26	75%	0.92	$19.74
$20.00	$19.50	Oct 9	$0.26	$0.24	$0.26	69%	0.92	$19.74
$19.00	$18.50	Oct 2	$0.30	$0.20	$0.30	66%	0.67	$18.70
$16.50	$16.00	Oct 2	$0.10	$0.40	$0.10	26%	4.00	$16.40
$16.00	$15.50	Oct 30	$0.16	$0.34	$0.16	32%	2.12	$15.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.44, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 2	$0.21	$0.21	$0.29	54%	0.72	$18.21
$20.00	$20.50	Oct 9	$0.14	$0.14	$0.36	69%	0.39	$20.14
$18.00	$18.50	Oct 9	$0.22	$0.22	$0.28	51%	0.79	$18.22
$18.50	$19.00	Oct 30	$0.23	$0.23	$0.27	50%	0.85	$18.73
$19.50	$20.00	Oct 9	$0.15	$0.15	$0.35	64%	0.43	$19.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Oct 30	$0.59	$0.59	$0.41	56%	1.44	$16.91
$16.00	$15.00	Oct 16	$0.37	$0.37	$0.63	71%	0.59	$15.63
$17.00	$16.00	Oct 16	$0.48	$0.48	$0.52	60%	0.92	$16.52
$15.50	$15.00	Oct 23	$0.25	$0.25	$0.25	74%	1.00	$15.25
$16.50	$16.00	Oct 30	$0.30	$0.30	$0.20	64%	1.50	$16.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 0.68% of stock, avg 15.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.11	$0.01	$0.12	$17.38	$17.62	0.68%
$18.00	Sep 18	$0.01	$0.45	$0.46	$17.54	$18.46	2.62%
$17.00	Sep 18	$0.57	$0.01	$0.58	$16.42	$17.58	3.30%
$18.50	Sep 18	$0.01	$0.88	$0.89	$17.61	$19.39	5.06%
$16.50	Sep 18	$1.06	$0.01	$1.07	$15.43	$17.57	6.08%
$17.50	Sep 25	$0.59	$0.51	$1.10	$16.40	$18.60	6.25%
$17.00	Sep 25	$0.86	$0.26	$1.12	$15.88	$18.12	6.37%
$18.00	Sep 25	$0.43	$0.85	$1.28	$16.72	$19.28	7.28%
$16.50	Sep 25	$1.25	$0.09	$1.34	$15.16	$17.84	7.62%
$18.50	Sep 25	$0.31	$1.22	$1.53	$16.97	$20.03	8.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.97% of stock, avg 10.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Sep 25	$0.14	$0.03	$0.17	$15.83	$20.17
$19.50	$16.00	Sep 25	$0.17	$0.03	$0.20	$15.80	$19.70
$20.00	$16.50	Sep 25	$0.14	$0.09	$0.23	$16.27	$20.23
$19.50	$16.50	Sep 25	$0.17	$0.09	$0.26	$16.24	$19.76
$19.00	$16.00	Sep 25	$0.24	$0.03	$0.27	$15.73	$19.27
$19.00	$16.50	Sep 25	$0.24	$0.09	$0.33	$16.17	$19.33
$18.50	$16.00	Sep 25	$0.31	$0.03	$0.34	$15.66	$18.84
$18.50	$16.50	Sep 25	$0.31	$0.09	$0.40	$16.10	$18.90
$20.00	$17.00	Sep 25	$0.14	$0.26	$0.40	$16.60	$20.40
$19.50	$17.00	Sep 25	$0.17	$0.26	$0.43	$16.57	$19.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.12, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 9	$0.34	$0.16	43%	2.12	$15.66	$20.34
14/15	20/20	Oct 9	$0.26	$0.24	55%	1.08	$14.74	$20.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.10	$0.40	97%	4.00
$16.00	$17.00	$18.00	Oct 16	$0.06	$0.94	22%	15.67
$17.00	$17.50	$18.00	Sep 18	$0.36	$0.14	95%	0.39
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	18%	9.00
$18.00	$19.00	$20.00	Oct 16	$0.09	$0.91	14%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.11	$0.89	23%	8.09
$16.50	$17.00	$17.50	Sep 25	$0.08	$0.42	32%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.05	$0.45	17%	9.00
$17.00	$17.50	$18.00	Sep 25	$0.09	$0.41	28%	4.56
$17.00	$17.50	$18.00	Sep 18	$0.44	$0.06	91%	0.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.08, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.08	$0.42
$17.00	$17.50	1:2	Sep 25	-$0.32	$0.18
$19.00	$19.50	1:2	Sep 25	-$0.10	$0.40
$18.00	$18.50	1:2	Sep 25	-$0.19	$0.31
$17.50	$18.00	1:2	Sep 25	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Oct 9	-$0.10	$0.90
$19.00	$18.50	1:2	Sep 18	-$0.37	$0.13
$17.00	$16.00	1:2	Oct 16	-$0.20	$0.80
$18.00	$17.50	1:2	Sep 25	-$0.17	$0.33
$17.00	$16.50	1:2	Oct 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.82%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.20	0.40	16.5%	6.82%	23.37%	--	25
$21.00	Oct 30	$1.05	0.37	19.4%	5.97%	25.36%	2	23
$20.00	Oct 30	$1.22	0.40	13.7%	6.94%	20.64%	39	153
$18.50	Oct 30	$1.72	0.50	5.2%	9.78%	14.95%	--	32
$19.00	Oct 30	$1.47	0.46	8.0%	8.36%	16.37%	--	48
$18.00	Oct 30	$1.87	0.53	2.3%	10.63%	12.96%	5	45
$21.00	Oct 23	$0.91	0.34	19.4%	5.17%	24.56%	5	407
$20.50	Oct 23	$1.01	0.36	16.5%	5.74%	22.29%	9	4
$19.50	Oct 23	$1.19	0.42	10.9%	6.77%	17.62%	1	29
$20.00	Oct 23	$1.06	0.38	13.7%	6.03%	19.73%	--	39

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 26,795

Total Puts 9,122

Put/Call Ratio 0.34

Net Difference 17,673

Prior's Put/Call Breakdown

Total Calls 39,150

Total Puts 11,063

Put/Call Ratio 0.28

Net Difference 28,087

Prior 7-Day Put/Call Summary

Total Calls 230,789

Total Puts 74,194

Average Put/Call Ratio 0.31

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