UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.53 +0.52%

$17.50 (-0.17%)🌙

as of 09/18 06:04 PM

(9/18 16:01) ◀

Friday, September 18, 2026 (6:04pm)

▶ (9/21 16:00)

◀ 9/18 18:04 ▶

Option Volume

Detail

ℹ

Current (09/18) 43,755

Calls: 32,522 (74%)

Puts: 11,233 (26%)

Prior (09/17) 50,213

Calls: 39,150 (78%)

Puts: 11,063 (22%)

Current vs Prior -12.86%

Calls: -16.93% (Calls)

Puts: +1.54% (Puts)

Prior 7-Day Total 308,424

Calls: 229,889 (75%)

Puts: 78,535 (25%)

Prior 7-Day Average 44,060

Calls: 32,841 (75%)

Puts: 11,219 (25%)

Current vs Prior 7-Day Avg -0.69%

Calls: -0.97%

Puts: +0.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.06M

Calls: $1.82M (45%)

Puts: $2.24M (55%)

Prior (09/17) $3.55M

Calls: $1.72M (48%)

Puts: $1.83M (52%)

Current vs Prior +14.42%

Calls: +5.86%

Puts: +22.45%

Prior 7-Day Total $27.48M

Calls: $14.73M (54%)

Puts: $12.75M (46%)

Prior 7-Day Average $3.93M

Calls: $2.10M (54%)

Puts: $1.82M (46%)

Current vs Prior 7-Day Avg +3.48%

Calls: -13.52%

Puts: +23.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.35

Prior (09/17) 0.28

Current vs Prior +22.23%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +2.24%

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 2,094,429

Calls: 1,481,862 (71%)

Puts: 612,567 (29%)

Prior 7-Day Average 299,204

Calls: 211,694 (71%)

Puts: 87,509 (29%)

Current vs Prior 7-Day Avg +4.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 8.21%3.14% | 18.48%

Prior 4.42% | 8.37%4.42% | 17.03%

Current vs Prior +86.05% | +54.00%-28.94% | +8.53%

Prior 7-Day Avg 7.08% | 11.67%8.05% | 20.60%

Current vs 7-Day Avg +16.04% | +10.48%-61.04% | -10.29%

Prior 7-Day Eod 3.18% | 8.19%4.42% | 17.03%

Current vs 7-Day Eod +158.02% | +57.48%-28.94% | +8.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.91% | 31.00%

Calls: 36.84% | 30.21%

Puts: 28.97% | 31.78%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +40.58% | +49.40%

Prior 7-Day Avg 23.20% | 19.12%

Calls: 22.65% | 13.77%

Puts: 22.11% | 26.24%

Current vs 7-Day Avg +41.84% | +62.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (32,522 calls vs 11,233 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 8 of results (avg 8.9%, best 7.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.39	0.42	$0.41	7.3%	1.8K	0.40	1.7K
$18.00	Oct 16	1.35	1.46	$1.41	7.8%	129	0.50	837
$19.00	Sep 25	0.21	0.23	$0.22	9.1%	1.4K	0.23	1.3K
$16.00	Oct 16	2.13	2.35	$2.24	9.8%	142	0.71	727

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	3.35	3.65	$3.50	8.6%	65	0.87	22
$18.00	Sep 25	0.83	0.91	$0.87	9.2%	441	0.60	472
$20.00	Sep 18	2.38	2.61	$2.50	9.2%	42	0.99	1.9K
$20.00	Oct 23	3.35	3.70	$3.53	9.9%	--	0.61	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	0.21	0.23	$0.22	9.1%	1.4K	0.23	1.3K
$18.50	Sep 25	0.29	0.33	$0.31	12.9%	742	0.31	862
$18.00	Sep 25	0.39	0.42	$0.41	7.3%	1.8K	0.40	1.7K
$17.50	Sep 25	0.54	0.61	$0.57	12.3%	885	0.53	1.0K
$17.00	Sep 25	0.78	0.87	$0.83	10.8%	595	0.68	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.25	0.30	$0.28	17.9%	1.4K	0.32	2.0K
$17.50	Sep 25	0.48	0.55	$0.52	13.5%	649	0.47	356
$18.00	Sep 25	0.83	0.91	$0.87	9.2%	441	0.60	472
$17.50	Oct 2	0.79	0.95	$0.87	18.4%	6	0.46	159
$17.00	Oct 9	0.79	0.92	$0.86	15.1%	15	0.40	186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 54.70, 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	2.39	2.75	$2.57	14.0%	20	1.00	525
$16.50	Sep 18	0.88	1.20	$1.04	30.8%	398	1.00	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.30	14.85	$12.58	36.2%	1	999.00	1
$21.00	Sep 18	3.30	3.70	$3.50	11.4%	15	0.99	287
$20.50	Sep 18	2.66	3.35	$3.01	22.9%	60	0.99	105
$20.00	Sep 18	2.38	2.61	$2.50	9.2%	42	0.99	1.9K
$19.50	Sep 18	1.60	2.19	$1.90	31.1%	155	0.98	173

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 31.9K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.02	0.06	$0.04	100.0%	3.9K	0.78	2.7K
$18.00	Sep 18	0.00	0.01	$0.01	100.0%	3.2K	0.04	2.7K
$17.00	Sep 18	0.25	0.59	$0.42	81.0%	2.0K	0.95	2.0K
$18.00	Sep 25	0.39	0.42	$0.41	7.3%	1.8K	0.40	1.7K
$19.00	Sep 25	0.21	0.23	$0.22	9.1%	1.4K	0.23	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.00	0.01	$0.01	100.0%	2.2K	0.22	1.2K
$17.00	Sep 25	0.25	0.30	$0.28	17.9%	1.4K	0.32	2.0K
$18.00	Sep 18	0.32	0.70	$0.51	74.5%	746	0.95	1.1K
$17.00	Sep 18	0.00	0.01	$0.01	100.0%	721	0.04	2.5K
$17.50	Sep 25	0.48	0.55	$0.52	13.5%	649	0.47	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. 61 found (best R:R 0.82, avg 1.66)

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	88%	0.82	$15.55
$16.00	$17.00	Oct 16	$0.47	$0.53	$0.47	71%	1.13	$16.47
$17.00	$18.00	Oct 16	$0.36	$0.64	$0.36	60%	1.78	$17.36
$20.00	$21.00	Oct 16	$0.12	$0.88	$0.12	34%	7.33	$20.12
$19.00	$20.00	Oct 16	$0.20	$0.80	$0.20	41%	4.00	$19.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.30	$0.20	$0.30	67%	0.67	$18.70
$16.00	$15.50	Oct 23	$0.12	$0.38	$0.12	30%	3.17	$15.88
$18.50	$18.00	Oct 2	$0.30	$0.20	$0.30	62%	0.67	$18.20
$17.50	$17.00	Oct 23	$0.22	$0.28	$0.22	45%	1.27	$17.28
$18.50	$18.00	Oct 9	$0.30	$0.20	$0.30	58%	0.67	$18.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.63, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 9	$0.17	$0.17	$0.33	63%	0.52	$19.17
$20.00	$20.50	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$20.17
$19.00	$19.50	Oct 2	$0.10	$0.10	$0.40	67%	0.25	$19.10
$19.50	$20.00	Oct 23	$0.15	$0.15	$0.35	58%	0.43	$19.65
$18.00	$18.50	Oct 23	$0.19	$0.19	$0.31	49%	0.61	$18.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Oct 30	$0.62	$0.62	$0.38	56%	1.63	$16.88
$17.00	$16.50	Oct 23	$0.37	$0.37	$0.13	60%	2.85	$16.63
$16.00	$15.00	Oct 16	$0.39	$0.39	$0.61	71%	0.64	$15.61
$17.50	$17.00	Oct 9	$0.39	$0.39	$0.11	54%	3.55	$17.11
$15.50	$15.00	Oct 23	$0.27	$0.27	$0.23	74%	1.17	$15.23

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. 42 found (cheapest 0.29% of stock, avg 15.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.04	$0.01	$0.05	$17.45	$17.55	0.29%
$17.00	Sep 18	$0.42	$0.01	$0.43	$16.57	$17.43	2.45%
$18.00	Sep 18	$0.01	$0.51	$0.52	$17.48	$18.52	2.97%
$18.50	Sep 18	$0.01	$0.96	$0.97	$17.53	$19.47	5.53%
$16.50	Sep 18	$1.04	$0.01	$1.05	$15.45	$17.55	5.99%
$17.50	Sep 25	$0.57	$0.52	$1.09	$16.41	$18.59	6.22%
$17.00	Sep 25	$0.83	$0.28	$1.11	$15.89	$18.11	6.33%
$18.00	Sep 25	$0.41	$0.87	$1.28	$16.72	$19.28	7.30%
$16.50	Sep 25	$1.22	$0.14	$1.36	$15.14	$17.86	7.76%
$18.50	Sep 25	$0.31	$1.21	$1.52	$16.98	$20.02	8.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.91% of stock, avg 10.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Sep 25	$0.12	$0.04	$0.16	$15.84	$20.16
$19.50	$16.00	Sep 25	$0.15	$0.04	$0.19	$15.81	$19.69
$20.00	$16.50	Sep 25	$0.12	$0.14	$0.26	$16.24	$20.26
$19.50	$16.50	Sep 25	$0.15	$0.14	$0.29	$16.21	$19.79
$19.00	$16.00	Sep 25	$0.22	$0.04	$0.26	$15.74	$19.26
$19.00	$16.50	Sep 25	$0.22	$0.14	$0.36	$16.14	$19.36
$18.50	$16.00	Sep 25	$0.31	$0.04	$0.35	$15.65	$18.85
$20.00	$17.00	Sep 25	$0.12	$0.28	$0.40	$16.60	$20.40
$19.50	$17.00	Sep 25	$0.15	$0.28	$0.43	$16.57	$19.93
$18.50	$16.50	Sep 25	$0.31	$0.14	$0.45	$16.05	$18.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.04, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 16	$0.51	$0.49	37%	1.04	$15.49	$20.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 0.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.35	$0.15	90%	0.43
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	25%	7.33
$16.00	$17.00	$18.00	Oct 16	$0.11	$0.89	21%	8.09
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	22%	7.33
$17.00	$17.50	$18.00	Sep 25	$0.10	$0.40	28%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	23%	9.00
$16.50	$17.00	$17.50	Sep 25	$0.10	$0.40	28%	4.00
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	15%	7.33
$16.00	$17.00	$18.00	Oct 16	$0.14	$0.86	21%	6.14
$18.00	$18.50	$19.00	Sep 25	$0.07	$0.43	17%	6.14

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 $-0.06, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Sep 25	-$0.08	$0.42
$17.00	$17.50	1:2	Sep 25	-$0.31	$0.19
$18.50	$19.00	1:2	Sep 25	-$0.13	$0.37
$17.50	$18.00	1:2	Sep 25	-$0.25	$0.25
$19.50	$20.00	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 18	-$0.06	$0.44
$17.00	$16.00	1:2	Oct 9	-$0.10	$0.90
$17.00	$16.00	1:2	Oct 16	-$0.22	$0.78
$18.00	$17.50	1:2	Sep 25	-$0.17	$0.33
$17.00	$16.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.99%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 30	$1.05	0.37	19.8%	5.99%	25.78%	2	23
$20.50	Oct 30	$1.16	0.39	16.9%	6.62%	23.56%	--	25
$20.00	Oct 30	$1.31	0.40	14.1%	7.47%	21.56%	39	153
$19.00	Oct 30	$1.47	0.46	8.4%	8.39%	16.77%	--	48
$18.50	Oct 30	$1.60	0.49	5.5%	9.13%	14.66%	--	32
$19.50	Oct 23	$1.19	0.42	11.2%	6.79%	18.03%	1	29
$20.00	Oct 23	$1.06	0.38	14.1%	6.05%	20.14%	--	39
$20.50	Oct 23	$0.89	0.35	16.9%	5.08%	22.02%	9	4
$18.00	Oct 30	$1.67	0.52	2.7%	9.53%	12.21%	6	45
$21.00	Oct 23	$0.71	0.33	19.8%	4.05%	23.84%	5	407

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 32,522

Total Puts 11,233

Put/Call Ratio 0.35

Net Difference 21,289

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 229,889

Total Puts 78,535

Average Put/Call Ratio 0.34

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