UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.38 -0.86%

$17.33 (-0.29%)🌙

as of 09/21 06:04 PM

(9/21 16:00) ◀

Monday, September 21, 2026 (6:04pm)

▶ (9/22 10:00)

◀ 9/21 18:04 ▶

Option Volume

Detail

ℹ

Current (09/21) 28,891

Calls: 16,376 (57%)

Puts: 12,515 (43%)

Prior (09/18) 43,755

Calls: 32,522 (74%)

Puts: 11,233 (26%)

Current vs Prior -33.97%

Calls: -49.65% (Calls)

Puts: +11.41% (Puts)

Prior 7-Day Total 260,953

Calls: 196,289 (75%)

Puts: 64,664 (25%)

Prior 7-Day Average 43,492

Calls: 28,041 (75%)

Puts: 9,237 (25%)

Current vs Prior 7-Day Avg -33.57%

Calls: -41.60%

Puts: +35.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.39M

Calls: $1.62M (30%)

Puts: $3.77M (70%)

Prior (09/18) $4.06M

Calls: $1.82M (45%)

Puts: $2.24M (55%)

Current vs Prior +32.77%

Calls: -10.88%

Puts: +68.17%

Prior 7-Day Total $22.37M

Calls: $11.28M (50%)

Puts: $11.09M (50%)

Prior 7-Day Average $3.73M

Calls: $1.61M (50%)

Puts: $1.58M (50%)

Current vs Prior 7-Day Avg +44.66%

Calls: +0.59%

Puts: +138.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.76

Prior (09/18) 0.35

Current vs Prior +121.26%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +133.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 241,343

Calls: 164,205 (68%)

Puts: 77,138 (32%)

Prior (09/18) 312,021

Calls: 225,112 (72%)

Puts: 86,909 (28%)

Current vs Prior -22.65%

Prior 7-Day Total 1,798,283

Calls: 1,270,937 (71%)

Puts: 527,346 (29%)

Prior 7-Day Average 299,713

Calls: 211,822 (71%)

Puts: 87,891 (29%)

Current vs Prior 7-Day Avg -19.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.16% | 10.41%17.72% | 29.06%

Prior 8.21% | 12.89%3.14% | 18.48%

Current vs Prior -25.05% | -19.22%+464.83% | +57.21%

Prior 7-Day Avg 7.40% | 11.79%6.55% | 19.85%

Current vs 7-Day Avg -16.76% | -11.68%+170.54% | +46.34%

Prior 7-Day Eod 8.21% | 12.89%3.14% | 18.48%

Current vs 7-Day Eod -25.05% | -19.22%+464.83% | +57.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Prior 32.91% | 31.00%

Calls: 36.84% | 30.21%

Puts: 28.97% | 31.78%

Current vs Prior -13.67% | -30.00%

Prior 7-Day Avg 24.93% | 23.20%

Calls: 25.52% | 17.06%

Puts: 24.34% | 29.34%

Current vs 7-Day Avg +13.96% | -6.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($3.77M). P/C ratio rising 121% - increased hedging/bearish positioning. Call-heavy open interest (164,205 calls vs 77,138 puts) suggests bullish positioning. Declining open interest (down 23%) indicates positions being closed.

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 NEUTRAL

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 2 of results (avg 8.6%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.80	0.87	$0.84	8.3%	486	0.33	12.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.25	3.55	$3.40	8.8%	154	0.67	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.33	0.40	$0.37	18.9%	1.4K	0.47	1.3K
$17.50	Oct 2	0.65	0.77	$0.71	16.9%	425	0.49	622
$20.00	Oct 2	0.28	0.33	$0.31	16.1%	90	0.21	659
$18.50	Oct 2	0.47	0.54	$0.51	13.7%	64	0.34	147
$17.00	Oct 2	0.88	1.03	$0.96	15.6%	108	0.59	331

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.20	0.23	$0.22	13.6%	392	0.33	2.8K
$17.00	Oct 9	0.80	0.95	$0.88	17.0%	50	0.40	186
$16.00	Oct 16	0.60	0.70	$0.65	15.4%	26	0.30	3.3K
$16.50	Oct 16	0.81	0.94	$0.88	14.8%	21	0.36	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	2.09	2.67	$2.38	24.4%	414	1.00	65
$14.00	Oct 2	3.10	4.25	$3.68	31.2%	11	1.00	35
$16.00	Sep 25	1.35	1.65	$1.50	20.0%	118	0.94	521
$15.00	Oct 2	2.30	2.75	$2.53	17.8%	14	0.93	129
$15.50	Sep 25	1.55	2.21	$1.88	35.1%	--	0.93	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.50	3.00	$2.75	18.2%	4	0.93	329
$20.50	Sep 25	2.90	3.40	$3.15	15.9%	10	0.91	167
$19.50	Sep 25	2.02	2.37	$2.20	15.9%	3	0.89	325
$19.00	Sep 25	1.49	1.95	$1.72	26.7%	159	0.86	2.3K
$18.50	Sep 25	1.12	1.41	$1.27	22.8%	428	0.80	974

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 12.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.33	0.40	$0.37	18.9%	1.4K	0.47	1.3K
$18.00	Sep 25	0.21	0.29	$0.25	32.0%	1.1K	0.32	2.7K
$18.50	Sep 25	0.10	0.16	$0.13	46.2%	995	0.20	1.1K
$19.00	Sep 25	0.06	0.12	$0.09	66.7%	868	0.14	1.9K
$17.00	Sep 25	0.52	0.65	$0.59	22.0%	611	0.67	892

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.12	1.41	$1.27	22.8%	428	0.80	974
$17.00	Sep 25	0.20	0.23	$0.22	13.6%	392	0.33	2.8K
$17.50	Sep 25	0.39	0.57	$0.48	37.5%	332	0.53	779
$16.50	Sep 25	0.04	0.15	$0.10	110.0%	298	0.17	416
$16.00	Sep 25	0.00	0.04	$0.02	200.0%	221	0.05	633

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. 64 found (best R:R 0.60, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Oct 23	$0.94	$0.56	$0.94	83%	0.60	$14.94
$15.50	$16.00	Oct 2	$0.17	$0.33	$0.17	92%	1.94	$15.67
$17.00	$18.00	Oct 30	$0.31	$0.69	$0.31	56%	2.23	$17.31
$15.00	$15.50	Oct 9	$0.26	$0.24	$0.26	88%	0.92	$15.26
$15.50	$16.00	Oct 16	$0.21	$0.29	$0.21	74%	1.38	$15.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 9	$0.22	$0.28	$0.22	61%	1.27	$18.28
$20.00	$19.50	Oct 2	$0.33	$0.17	$0.33	79%	0.52	$19.67
$20.00	$19.50	Oct 23	$0.25	$0.25	$0.25	64%	1.00	$19.75
$18.50	$18.00	Oct 30	$0.20	$0.30	$0.20	52%	1.50	$18.30
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	46%	1.17	$17.27

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 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.26	$0.26	$0.24	61%	1.08	$20.26
$18.50	$19.00	Oct 16	$0.23	$0.23	$0.27	56%	0.85	$18.73
$18.00	$18.50	Sep 25	$0.12	$0.12	$0.38	68%	0.32	$18.12
$18.00	$18.50	Oct 9	$0.21	$0.21	$0.29	54%	0.72	$18.21
$18.50	$19.00	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$18.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 9	$0.30	$0.30	$0.20	74%	1.50	$15.70
$17.00	$16.50	Oct 23	$0.39	$0.39	$0.11	58%	3.55	$16.61
$16.50	$16.00	Oct 30	$0.35	$0.35	$0.15	61%	2.33	$16.15
$16.00	$15.50	Oct 23	$0.29	$0.29	$0.21	68%	1.38	$15.71
$15.50	$15.00	Oct 30	$0.27	$0.27	$0.23	70%	1.17	$15.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.35, cheapest $0.34)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.34	58.7%	65.5%
$18.00	Sep 25	Oct 2	$0.38	68.5%	75.7%
$17.00	Sep 25	Oct 2	$0.37	52.6%	62.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.37	58.7%	65.5%
$18.00	Sep 25	Oct 2	$0.27	68.5%	75.7%
$17.00	Sep 25	Oct 2	$0.36	52.6%	62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.66% of stock, avg 14.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.59	$0.22	$0.81	$16.19	$17.81	4.66%
$17.50	Sep 25	$0.37	$0.48	$0.85	$16.65	$18.35	4.89%
$16.50	Sep 25	$0.96	$0.10	$1.06	$15.44	$17.56	6.10%
$18.00	Sep 25	$0.25	$0.89	$1.14	$16.86	$19.14	6.56%
$18.50	Sep 25	$0.13	$1.27	$1.40	$17.10	$19.90	8.06%
$16.50	Oct 2	$1.18	$0.30	$1.48	$15.02	$17.98	8.52%
$16.00	Sep 25	$1.50	$0.02	$1.52	$14.48	$17.52	8.75%
$17.00	Oct 2	$0.96	$0.58	$1.54	$15.46	$18.54	8.86%
$17.50	Oct 2	$0.71	$0.85	$1.56	$15.94	$19.06	8.98%
$18.00	Oct 2	$0.63	$1.16	$1.79	$16.21	$19.79	10.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.58% of stock, avg 8.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Sep 25	$0.08	$0.02	$0.10	$15.90	$19.60
$19.00	$16.00	Sep 25	$0.09	$0.02	$0.11	$15.89	$19.11
$19.50	$15.50	Sep 25	$0.08	$0.04	$0.12	$15.38	$19.62
$19.00	$15.50	Sep 25	$0.09	$0.04	$0.13	$15.37	$19.13
$19.50	$14.00	Sep 25	$0.08	$0.08	$0.16	$13.84	$19.66
$18.50	$16.00	Sep 25	$0.13	$0.02	$0.15	$15.85	$18.65
$19.00	$14.00	Sep 25	$0.09	$0.08	$0.17	$13.83	$19.17
$19.50	$16.50	Sep 25	$0.08	$0.10	$0.18	$16.32	$19.68
$19.00	$16.50	Sep 25	$0.09	$0.10	$0.19	$16.31	$19.19
$18.50	$15.50	Sep 25	$0.13	$0.04	$0.17	$15.33	$18.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/19	Oct 2	$0.28	$0.22	46%	1.27	$15.72	$18.78
16/16	20/20	Oct 9	$0.29	$0.21	35%	1.38	$16.21	$19.79
16/17	18/18	Sep 25	$0.24	$0.26	34%	0.92	$16.76	$18.24

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
$17.00	$17.50	$18.00	Sep 25	$0.10	$0.40	34%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.05	$0.45	18%	9.00
$17.00	$17.50	$18.00	Oct 16	$0.05	$0.45	10%	9.00
$18.00	$18.50	$19.00	Sep 25	$0.08	$0.42	19%	5.25
$19.50	$20.00	$20.50	Oct 9	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.13	$0.87	22%	6.69
$16.50	$17.00	$17.50	Oct 9	$0.05	$0.45	15%	9.00
$18.00	$18.50	$19.00	Sep 25	$0.07	$0.43	19%	6.14
$16.50	$17.00	$17.50	Sep 25	$0.14	$0.36	36%	2.57
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	14%	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. 36 found (best net $-0.07, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 25	-$0.22	$0.28
$17.00	$17.50	1:2	Sep 25	-$0.15	$0.35
$17.50	$18.00	1:2	Sep 25	-$0.13	$0.37
$16.00	$16.50	1:2	Sep 25	-$0.42	$0.08
$19.00	$19.50	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.07	$0.43
$18.00	$16.50	1:2	Oct 30	-$0.47	$1.03
$16.50	$16.00	1:2	Oct 2	-$0.10	$0.40
$15.50	$15.00	1:2	Oct 2	-$0.06	$0.44
$16.00	$15.50	1:2	Sep 25	-$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 7.19%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.25	0.39	15.1%	7.19%	22.27%	170	190
$20.50	Oct 30	$0.97	0.35	17.9%	5.58%	23.53%	11	25
$19.50	Oct 30	$1.16	0.41	12.2%	6.67%	18.87%	1	2
$18.00	Oct 30	$1.70	0.50	3.6%	9.78%	13.35%	72	49
$18.50	Oct 30	$1.45	0.46	6.4%	8.34%	14.79%	10	32
$19.50	Oct 23	$1.09	0.40	12.2%	6.27%	18.47%	3	29
$19.00	Oct 30	$1.21	0.43	9.3%	6.96%	16.28%	11	48
$20.00	Oct 23	$0.94	0.36	15.1%	5.41%	20.48%	8	39
$19.00	Oct 23	$1.09	0.42	9.3%	6.27%	15.59%	3	110
$20.50	Oct 23	$0.68	0.33	17.9%	3.91%	21.86%	--	13

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 16,376

Total Puts 12,515

Put/Call Ratio 0.76

Net Difference 3,861

Prior's Put/Call Breakdown

Total Calls 32,522

Total Puts 11,233

Put/Call Ratio 0.35

Net Difference 21,289

Prior 7-Day Put/Call Summary

Total Calls 196,289

Total Puts 64,664

Average Put/Call Ratio 0.33

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