UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.58 -5.10%

(9/17 11:00) ◀

Thursday, September 17, 2026 (12:00pm)

▶ (9/17 13:01)

◀ 9/17 12:00 ▶

Option Volume

Detail

ℹ

Current (09/17 12:00pm) 27,608

Calls: 20,046 (73%)

Puts: 7,562 (27%)

Prior (09/16) 12,649

Calls: 8,430 (67%)

Puts: 4,219 (33%)

Current vs Prior +118.26%

Calls: +137.79% (Calls)

Puts: +79.24% (Puts)

Prior 7-Day Total 286,182

Calls: 218,663 (76%)

Puts: 67,519 (24%)

Prior 7-Day Average 40,883

Calls: 31,237 (76%)

Puts: 9,645 (24%)

Current vs Prior 7-Day Avg -32.47%

Calls: -35.83%

Puts: -21.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 12:00pm) $1.96M

Calls: $1.12M (57%)

Puts: $837.9K (43%)

Prior (09/16) $1.82M

Calls: $573.4K (32%)

Puts: $1.24M (68%)

Current vs Prior +7.94%

Calls: +95.59%

Puts: -32.52%

Prior 7-Day Total $27.07M

Calls: $16.52M (61%)

Puts: $10.56M (39%)

Prior 7-Day Average $3.87M

Calls: $2.36M (61%)

Puts: $1.51M (39%)

Current vs Prior 7-Day Avg -49.33%

Calls: -52.47%

Puts: -44.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 12:00pm) 0.38

Prior (09/16) 0.50

Current vs Prior -24.63%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +26.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 12:00pm) 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 4.55% | 9.10%4.55% | 19.57%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -38.03% | -24.41%-38.03% | -11.40%

Prior 7-Day Avg 7.10% | 11.78%9.23% | 21.65%

Current vs 7-Day Avg -35.89% | -22.73%-50.69% | -9.64%

Prior 7-Day Eod 7.34% | 12.04%7.56% | 21.49%

Current vs 7-Day Eod -38.03% | -24.41%-39.80% | -8.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.72% | 11.98%

Calls: 34.48% | 12.86%

Puts: 28.97% | 11.11%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +39.67% | -59.01%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +54.61% | -44.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (20,046 calls vs 7,562 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (215,931 calls vs 89,678 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 12 of results (avg 7.9%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.45	1.54	$1.50	6.0%	72	0.50	896
$20.00	Oct 16	0.96	1.02	$0.99	6.1%	526	0.36	12.0K
$15.00	Oct 16	2.85	3.10	$2.98	8.4%	33	0.82	154
$17.00	Oct 23	2.05	2.23	$2.14	8.4%	159	0.59	266
$15.00	Oct 9	2.70	2.95	$2.83	8.8%	5	0.90	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.53	2.66	$2.60	5.0%	6	0.57	317
$20.00	Oct 16	3.30	3.50	$3.40	5.9%	1	0.64	1.7K
$20.00	Oct 2	2.73	2.98	$2.86	8.7%	8	0.75	103
$20.50	Sep 25	2.96	3.25	$3.11	9.3%	--	0.85	116
$20.00	Sep 18	2.33	2.56	$2.45	9.4%	23	0.95	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.14	0.17	$0.16	18.8%	1.7K	0.31	3.2K
$18.50	Sep 18	0.08	0.09	$0.09	11.1%	1.4K	0.17	2.5K
$18.50	Sep 25	0.37	0.44	$0.41	17.1%	254	0.34	684
$18.00	Sep 25	0.50	0.57	$0.53	13.2%	859	0.43	1.2K
$17.50	Sep 25	0.65	0.74	$0.70	12.9%	419	0.54	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.31	0.36	$0.34	14.7%	1.5K	0.33	486
$18.50	Sep 18	0.90	1.07	$0.99	17.2%	836	0.83	1.3K
$17.50	Sep 25	0.56	0.66	$0.61	16.4%	79	0.46	317
$18.00	Sep 25	0.85	0.95	$0.90	11.1%	444	0.57	572
$17.00	Oct 2	0.64	0.74	$0.69	14.5%	37	0.38	72

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 45.41, 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	2.35	2.71	$2.53	14.2%	225	1.00	525
$16.00	Sep 18	1.29	1.71	$1.50	28.0%	31	1.00	774

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.25	4.05	$3.65	21.9%	1	0.98	380
$20.50	Sep 18	2.78	3.20	$2.99	14.0%	12	0.96	124
$20.00	Sep 18	2.33	2.56	$2.45	9.4%	23	0.95	1.9K
$19.50	Sep 18	1.75	2.16	$1.96	20.9%	--	0.93	147
$19.00	Sep 18	1.30	1.56	$1.43	18.2%	1.0K	0.90	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 19.6K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 2	0.56	0.66	$0.61	16.4%	1.9K	0.34	394
$18.00	Sep 18	0.14	0.17	$0.16	18.8%	1.7K	0.31	3.2K
$18.50	Sep 18	0.08	0.09	$0.09	11.1%	1.4K	0.17	2.5K
$19.00	Sep 18	0.04	0.05	$0.05	20.0%	1.1K	0.10	4.4K
$18.00	Sep 25	0.50	0.57	$0.53	13.2%	859	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.31	0.36	$0.34	14.7%	1.5K	0.33	486
$19.00	Sep 18	1.30	1.56	$1.43	18.2%	1.0K	0.90	1.4K
$18.50	Sep 18	0.90	1.07	$0.99	17.2%	836	0.83	1.3K
$18.00	Sep 18	0.43	0.59	$0.51	31.4%	816	0.69	1.6K
$17.50	Sep 18	0.18	0.25	$0.22	31.8%	541	0.45	1.2K

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 29.2%, max 39.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	96.0%	68.9%	39.4%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	96.0%	80.7%	19.1%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 3.55, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Oct 30	$0.19	$0.81	$0.19	46%	4.26	$19.19
$20.00	$21.00	Oct 23	$0.15	$0.85	$0.15	40%	5.67	$20.15
$17.00	$18.00	Oct 16	$0.34	$0.66	$0.34	60%	1.94	$17.34
$18.00	$19.00	Oct 16	$0.26	$0.74	$0.26	50%	2.85	$18.26
$17.00	$18.00	Oct 23	$0.36	$0.64	$0.36	60%	1.78	$17.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.11	$0.39	$0.11	75%	3.55	$19.89
$18.50	$18.00	Oct 30	$0.13	$0.37	$0.13	50%	2.85	$18.37
$18.00	$17.50	Oct 9	$0.16	$0.34	$0.16	52%	2.13	$17.84
$20.00	$19.50	Oct 9	$0.28	$0.22	$0.28	68%	0.79	$19.72
$18.50	$18.00	Oct 9	$0.23	$0.27	$0.23	56%	1.17	$18.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 3.55, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 9	$0.21	$0.21	$0.29	69%	0.72	$20.71
$19.50	$20.00	Oct 9	$0.22	$0.22	$0.28	64%	0.79	$19.72
$18.00	$18.50	Oct 30	$0.26	$0.26	$0.24	47%	1.08	$18.26
$19.50	$20.00	Oct 2	$0.13	$0.13	$0.37	69%	0.35	$19.63
$18.50	$19.00	Oct 2	$0.17	$0.17	$0.33	59%	0.52	$18.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 30	$0.39	$0.39	$0.11	67%	3.55	$15.61
$16.00	$15.00	Oct 16	$0.41	$0.41	$0.59	71%	0.69	$15.59
$15.50	$15.00	Sep 25	$0.23	$0.23	$0.27	83%	0.85	$15.27
$17.00	$16.00	Oct 16	$0.47	$0.47	$0.53	60%	0.89	$16.53
$15.50	$15.00	Oct 30	$0.25	$0.25	$0.25	72%	1.00	$15.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 18	Sep 25	$0.37	80.7%	68.8%
$17.50	Sep 18	Sep 25	$0.41	62.9%	61.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 18	Sep 25	$0.39	80.7%	68.8%
$17.50	Sep 18	Sep 25	$0.39	62.9%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.90% of stock, avg 13.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.29	$0.22	$0.51	$16.99	$18.01	2.90%
$17.00	Sep 18	$0.61	$0.05	$0.66	$16.34	$17.66	3.75%
$18.00	Sep 18	$0.16	$0.51	$0.67	$17.33	$18.67	3.81%
$18.50	Sep 18	$0.09	$0.99	$1.08	$17.42	$19.58	6.14%
$16.50	Sep 18	$1.10	$0.01	$1.11	$15.39	$17.61	6.31%
$17.00	Sep 25	$0.97	$0.34	$1.31	$15.69	$18.31	7.45%
$17.50	Sep 25	$0.70	$0.61	$1.31	$16.19	$18.81	7.45%
$18.00	Sep 25	$0.53	$0.90	$1.43	$16.57	$19.43	8.13%
$16.50	Sep 25	$1.27	$0.18	$1.45	$15.05	$17.95	8.25%
$16.00	Sep 18	$1.50	$0.01	$1.51	$14.49	$17.51	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.51% of stock, avg 9.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Sep 18	$0.04	$0.05	$0.09	$16.91	$19.59
$19.00	$17.00	Sep 18	$0.05	$0.05	$0.10	$16.90	$19.10
$18.50	$17.00	Sep 18	$0.09	$0.05	$0.14	$16.86	$18.64
$18.00	$17.00	Sep 18	$0.16	$0.05	$0.21	$16.79	$18.21
$20.00	$16.00	Sep 25	$0.19	$0.08	$0.27	$15.73	$20.27
$19.50	$16.00	Sep 25	$0.25	$0.08	$0.33	$15.67	$19.83
$20.00	$16.50	Sep 25	$0.19	$0.18	$0.37	$16.13	$20.37
$19.50	$17.50	Sep 18	$0.04	$0.22	$0.26	$17.24	$19.76
$19.00	$17.50	Sep 18	$0.05	$0.22	$0.27	$17.23	$19.27
$18.50	$17.50	Sep 18	$0.09	$0.22	$0.31	$17.19	$18.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 9	$0.38	$0.12	47%	3.17	$15.12	$20.88
16/16	20/21	Oct 9	$0.34	$0.16	41%	2.12	$15.66	$20.84
16/16	20/20	Oct 2	$0.31	$0.19	39%	1.63	$16.19	$19.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	38%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	17%	11.50
$17.00	$17.50	$18.00	Sep 18	$0.19	$0.31	54%	1.63
$19.00	$20.00	$21.00	Oct 16	$0.08	$0.92	12%	11.50
$16.00	$16.50	$17.00	Sep 25	$0.08	$0.42	22%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.06	$0.94	22%	15.67
$17.00	$17.50	$18.00	Sep 18	$0.12	$0.38	54%	3.17
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	22%	7.33
$16.50	$17.00	$17.50	Sep 18	$0.13	$0.37	41%	2.85
$16.50	$17.00	$17.50	Sep 25	$0.11	$0.39	25%	3.55

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 $-0.21, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.12	$0.38
$19.50	$20.00	1:2	Sep 25	-$0.13	$0.37
$19.00	$19.50	1:2	Sep 25	-$0.17	$0.33
$20.00	$20.50	1:2	Sep 25	-$0.15	$0.35
$18.00	$18.50	1:2	Sep 25	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.21	$1.79
$18.00	$16.50	1:2	Oct 23	-$0.32	$1.18
$17.00	$16.00	1:2	Oct 9	-$0.09	$0.91
$17.50	$17.00	1:2	Sep 25	-$0.07	$0.43
$17.00	$16.00	1:2	Oct 16	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.48%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 30	$1.14	0.38	19.4%	6.48%	25.94%	--	12
$20.00	Oct 30	$1.33	0.42	13.8%	7.57%	21.33%	10	143
$21.00	Oct 23	$1.00	0.36	19.4%	5.69%	25.14%	1	407
$19.00	Oct 30	$1.52	0.47	8.1%	8.65%	16.72%	--	48
$20.00	Oct 23	$1.15	0.40	13.8%	6.54%	20.31%	2	39
$18.00	Oct 30	$1.85	0.53	2.4%	10.52%	12.91%	--	44
$18.50	Oct 30	$1.56	0.49	5.2%	8.87%	14.11%	--	31
$19.50	Oct 23	$1.20	0.42	10.9%	6.83%	17.75%	2	25
$19.00	Oct 23	$1.35	0.45	8.1%	7.68%	15.76%	5	113
$20.00	Oct 16	$0.96	0.36	13.8%	5.46%	19.23%	526	12.0K

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 20,046

Total Puts 7,562

Put/Call Ratio 0.38

Net Difference 12,484

Prior's Put/Call Breakdown

Total Calls 8,430

Total Puts 4,219

Put/Call Ratio 0.50

Net Difference 4,211

Prior 7-Day Put/Call Summary

Total Calls 218,663

Total Puts 67,519

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