UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.49 -5.56%

(9/16 18:06) ◀

Thursday, September 17, 2026 (10:00am)

▶ (9/17 11:00)

◀ 9/17 10:00 ▶

Option Volume

Detail

ℹ

Current (09/17 10:00am) 14,863

Calls: 8,994 (61%)

Puts: 5,869 (39%)

Prior (09/16) 5,465

Calls: 3,225 (59%)

Puts: 2,240 (41%)

Current vs Prior +171.97%

Calls: +178.88% (Calls)

Puts: +162.01% (Puts)

Prior 7-Day Total 299,216

Calls: 235,831 (79%)

Puts: 63,385 (21%)

Prior 7-Day Average 42,745

Calls: 33,690 (79%)

Puts: 9,055 (21%)

Current vs Prior 7-Day Avg -65.23%

Calls: -73.30%

Puts: -35.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:00am) $1.16M

Calls: $458.8K (40%)

Puts: $700.1K (60%)

Prior (09/16) $1.09M

Calls: $199.0K (18%)

Puts: $890.9K (82%)

Current vs Prior +6.32%

Calls: +130.53%

Puts: -21.42%

Prior 7-Day Total $27.33M

Calls: $17.21M (63%)

Puts: $10.12M (37%)

Prior 7-Day Average $3.90M

Calls: $2.46M (63%)

Puts: $1.45M (37%)

Current vs Prior 7-Day Avg -70.32%

Calls: -81.34%

Puts: -51.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:00am) 0.65

Prior (09/16) 0.69

Current vs Prior -6.05%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +143.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:00am) 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 2,031,985

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 +5.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.86% | 9.21%4.86% | 17.55%

Prior 7.24% | 11.85%7.24% | 20.35%

Current vs Prior -32.88% | -22.31%-32.88% | -13.75%

Prior 7-Day Avg 7.26% | 11.81%9.93% | 21.87%

Current vs 7-Day Avg -33.02% | -22.06%-51.06% | -19.75%

Prior 7-Day Eod 7.24% | 11.85%7.56% | 21.49%

Current vs 7-Day Eod -32.88% | -22.31%-35.71% | -18.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.63% | 16.81%

Calls: 27.27% | 16.48%

Puts: 20.00% | 17.14%

Prior 8.73% | 24.64%

Calls: 13.11% | 11.88%

Puts: 4.35% | 37.39%

Current vs Prior +170.68% | -31.78%

Prior 7-Day Avg 24.51% | 20.78%

Calls: 27.44% | 13.21%

Puts: 21.59% | 28.34%

Current vs 7-Day Avg -3.59% | -19.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($700.1K). Unusually high activity with volume up 172% vs prior - elevated interest. Bullish P/C ratio of 0.65. 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 6 of results (avg 6.4%, best 2.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.80	2.99	$2.90	6.6%	30	0.80	154
$15.00	Sep 18	2.30	2.50	$2.40	8.3%	100	0.99	525
$20.00	Oct 16	0.97	1.06	$1.02	8.8%	123	0.36	12.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.40	3.50	$3.45	2.9%	1	0.64	1.7K
$19.00	Sep 25	1.74	1.82	$1.78	4.5%	62	0.74	2.3K
$20.00	Sep 18	2.47	2.66	$2.57	7.4%	4	0.93	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.55, cheapest $0.14)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.13	0.15	$0.14	14.3%	869	0.28	3.2K
$20.00	Sep 25	0.17	0.20	$0.19	15.8%	37	0.16	1.2K
$17.50	Sep 25	0.64	0.78	$0.71	19.7%	337	0.52	286
$17.00	Sep 25	0.83	0.98	$0.91	16.5%	41	0.64	413

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.60	0.73	$0.67	19.4%	514	0.72	1.6K
$17.50	Sep 25	0.64	0.76	$0.70	17.1%	39	0.48	317

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 46.09, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	2.13	$1.07	199.1%	--	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	2.30	2.50	$2.40	8.3%	100	0.99	525
$16.00	Sep 18	1.26	1.71	$1.49	30.2%	21	0.98	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.47	2.66	$2.57	7.4%	4	0.93	1.9K
$19.50	Sep 18	1.69	2.22	$1.96	27.0%	--	0.92	147
$20.50	Sep 18	2.80	3.30	$3.05	16.4%	9	0.91	124
$19.00	Sep 18	1.48	1.68	$1.58	12.7%	991	0.90	1.4K
$20.50	Sep 25	1.87	4.05	$2.96	73.6%	--	0.86	116

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 13.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	0.43	0.69	$0.56	46.4%	1.7K	0.32	394
$18.50	Sep 18	0.06	0.09	$0.08	37.5%	1.1K	0.15	2.5K
$18.00	Sep 18	0.13	0.15	$0.14	14.3%	869	0.28	3.2K
$18.00	Sep 25	0.44	0.55	$0.50	22.0%	601	0.41	1.2K
$20.00	Sep 18	0.02	0.03	$0.03	33.3%	544	0.05	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.36	0.48	$0.42	28.6%	1.5K	0.36	486
$19.00	Sep 18	1.48	1.68	$1.58	12.7%	991	0.90	1.4K
$18.50	Sep 18	1.01	1.19	$1.10	16.4%	819	0.84	1.3K
$18.00	Sep 18	0.60	0.73	$0.67	19.4%	514	0.72	1.6K
$18.00	Sep 25	0.96	1.07	$1.02	10.8%	438	0.59	572

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.5%, max 25.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	93.3%	74.2%	25.9%	19	155
$18.50	Sep 18	Oct 30	92.4%	82.5%	12.1%	1.1K	2.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	93.3%	74.2%	25.9%	--	172
$18.50	Sep 18	Oct 9	92.4%	90.6%	2.0%	819	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 3.55, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$18.00	Oct 30	$0.33	$1.17	$0.33	71%	3.55	$16.83
$14.00	$15.50	Oct 23	$0.63	$0.87	$0.63	84%	1.38	$14.63
$19.00	$20.00	Oct 30	$0.15	$0.85	$0.15	52%	5.67	$19.15
$14.00	$15.00	Oct 16	$0.53	$0.47	$0.53	84%	0.89	$14.53
$15.00	$15.50	Sep 25	$0.15	$0.35	$0.15	76%	2.33	$15.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.18	$0.32	$0.18	67%	1.78	$18.82
$20.00	$19.00	Oct 23	$0.45	$0.55	$0.45	59%	1.22	$19.55
$19.50	$19.00	Oct 2	$0.29	$0.21	$0.29	70%	0.72	$19.21
$20.00	$19.50	Oct 9	$0.28	$0.22	$0.28	68%	0.79	$19.72
$19.00	$18.50	Oct 9	$0.32	$0.18	$0.32	61%	0.56	$18.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.55, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.23	$0.23	$0.27	63%	0.85	$19.73
$18.50	$19.00	Oct 2	$0.22	$0.22	$0.28	60%	0.79	$18.72
$19.00	$19.50	Oct 23	$0.25	$0.25	$0.25	54%	1.00	$19.25
$18.50	$19.00	Oct 9	$0.20	$0.20	$0.30	56%	0.67	$18.70
$17.50	$18.00	Sep 18	$0.17	$0.17	$0.33	50%	0.52	$17.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 30	$0.78	$0.78	$0.22	69%	3.55	$15.22
$16.00	$15.00	Oct 16	$0.46	$0.46	$0.54	69%	0.85	$15.54
$17.00	$16.00	Oct 9	$0.51	$0.51	$0.49	59%	1.04	$16.49
$15.50	$15.00	Oct 9	$0.25	$0.25	$0.25	75%	1.00	$15.25
$16.50	$16.00	Oct 2	$0.27	$0.27	$0.23	67%	1.17	$16.23

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	72.9%	66.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.40	72.9%	66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.49% of stock, avg 13.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.31	$0.30	$0.61	$16.89	$18.11	3.49%
$17.00	Sep 18	$0.55	$0.09	$0.64	$16.36	$17.64	3.66%
$18.00	Sep 18	$0.14	$0.67	$0.81	$17.19	$18.81	4.63%
$16.50	Sep 18	$0.98	$0.01	$0.99	$15.51	$17.49	5.66%
$18.50	Sep 18	$0.08	$1.10	$1.18	$17.32	$19.68	6.75%
$17.00	Sep 25	$0.91	$0.42	$1.33	$15.67	$18.33	7.60%
$17.50	Sep 25	$0.71	$0.70	$1.41	$16.09	$18.91	8.06%
$16.00	Sep 18	$1.49	$0.01	$1.50	$14.50	$17.50	8.58%
$18.00	Sep 25	$0.50	$1.02	$1.52	$16.48	$19.52	8.69%
$16.50	Oct 2	$0.97	$0.58	$1.55	$14.95	$18.05	8.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.80% of stock, avg 9.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Sep 18	$0.05	$0.09	$0.14	$16.86	$19.14
$20.50	$17.00	Sep 18	$0.06	$0.09	$0.15	$16.85	$20.65
$18.50	$17.00	Sep 18	$0.08	$0.09	$0.17	$16.83	$18.67
$18.00	$17.00	Sep 18	$0.14	$0.09	$0.23	$16.77	$18.23
$20.00	$15.50	Sep 25	$0.19	$0.25	$0.44	$15.06	$20.44
$20.00	$16.50	Sep 25	$0.19	$0.24	$0.43	$16.07	$20.43
$19.50	$16.50	Sep 25	$0.25	$0.24	$0.49	$16.01	$19.99
$19.50	$15.50	Sep 25	$0.25	$0.25	$0.50	$15.00	$20.00
$17.50	$17.00	Sep 18	$0.31	$0.09	$0.40	$16.60	$17.90
$19.00	$16.50	Sep 25	$0.33	$0.24	$0.57	$15.93	$19.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 2	$0.38	$0.12	40%	3.17	$16.12	$20.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.07	$0.43	50%	6.14
$16.00	$17.00	$18.00	Oct 16	$0.07	$0.93	20%	13.29
$17.50	$18.00	$18.50	Sep 18	$0.11	$0.39	34%	3.55
$16.00	$16.50	$17.00	Sep 18	$0.08	$0.42	20%	5.25
$16.50	$17.00	$17.50	Sep 18	$0.19	$0.31	46%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	34%	7.33
$16.50	$17.00	$17.50	Sep 18	$0.13	$0.37	46%	2.85
$17.00	$17.50	$18.00	Sep 18	$0.16	$0.34	50%	2.12
$17.50	$18.00	$18.50	Sep 25	$0.07	$0.43	19%	6.14
$16.00	$16.50	$17.00	Sep 18	$0.08	$0.42	20%	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. 38 found (best net $-0.24, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$17.00	1:2	Sep 25	-$0.24	$0.76
$16.50	$17.00	1:2	Sep 18	-$0.12	$0.38
$16.00	$16.50	1:2	Oct 2	-$0.07	$0.43
$17.00	$17.50	1:2	Sep 18	-$0.07	$0.43
$20.00	$20.50	1:2	Sep 18	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.24	$1.76
$17.00	$16.00	1:2	Oct 9	$0.00	$1.00
$18.50	$18.00	1:2	Sep 18	-$0.24	$0.26
$17.00	$16.50	1:2	Sep 25	-$0.06	$0.44
$17.50	$17.00	1:2	Sep 25	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.60%, avg 4.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.33	0.46	14.3%	7.60%	21.96%	10	143
$19.00	Oct 30	$1.50	0.52	8.6%	8.58%	17.21%	--	48
$20.00	Oct 23	$1.11	0.41	14.3%	6.35%	20.70%	--	39
$18.50	Oct 30	$1.56	0.55	5.8%	8.92%	14.69%	--	31
$19.00	Oct 23	$1.27	0.46	8.6%	7.26%	15.89%	--	113
$20.00	Oct 16	$0.97	0.36	14.3%	5.55%	19.90%	123	12.0K
$18.50	Oct 23	$1.39	0.48	5.8%	7.95%	13.72%	20	32
$18.00	Oct 23	$1.56	0.52	2.9%	8.92%	11.84%	5	699
$19.00	Oct 16	$1.12	0.42	8.6%	6.40%	15.04%	25	700
$19.50	Oct 23	$0.81	0.42	11.5%	4.63%	16.12%	--	25

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 8,994

Total Puts 5,869

Put/Call Ratio 0.65

Net Difference 3,125

Prior's Put/Call Breakdown

Total Calls 3,225

Total Puts 2,240

Put/Call Ratio 0.69

Net Difference 985

Prior 7-Day Put/Call Summary

Total Calls 235,831

Total Puts 63,385

Average Put/Call Ratio 0.27

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