UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.52 -5.40%

(9/17 12:00) ◀

Thursday, September 17, 2026 (1:00pm)

▶ (9/17 14:00)

◀ 9/17 13:01 ▶

Option Volume

Detail

ℹ

Current (09/17 1:00pm) 30,742

Calls: 22,747 (74%)

Puts: 7,995 (26%)

Prior (09/16) 14,638

Calls: 9,892 (68%)

Puts: 4,746 (32%)

Current vs Prior +110.02%

Calls: +129.95% (Calls)

Puts: +68.46% (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 -24.81%

Calls: -27.18%

Puts: -17.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 1:00pm) $2.12M

Calls: $1.16M (55%)

Puts: $964.6K (45%)

Prior (09/16) $2.01M

Calls: $712.3K (35%)

Puts: $1.30M (65%)

Current vs Prior +5.61%

Calls: +62.47%

Puts: -25.62%

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 -45.14%

Calls: -50.96%

Puts: -36.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 1:00pm) 0.35

Prior (09/16) 0.48

Current vs Prior -26.74%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +17.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 1:00pm) 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 4.74% | 9.70%4.74% | 19.18%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -35.49% | -19.42%-35.49% | -13.16%

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

Current vs 7-Day Avg -33.26% | -17.62%-48.66% | -11.44%

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

Current vs 7-Day Eod -35.49% | -19.42%-37.33% | -10.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.00% | 18.82%

Calls: 37.04% | 18.84%

Puts: 28.97% | 18.81%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +45.31% | -35.61%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +60.85% | -13.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (22,747 calls vs 7,995 puts). P/C ratio dropping 27% - 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
13:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.5%, best 6.8%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	3.55	3.80	$3.68	6.8%	--	0.88	22
$20.00	Oct 16	3.25	3.50	$3.38	7.4%	1	0.64	1.7K
$20.00	Oct 2	2.80	3.05	$2.93	8.5%	8	0.75	103
$21.00	Oct 16	4.10	4.50	$4.30	9.3%	1	0.69	75
$19.00	Oct 16	2.55	2.80	$2.68	9.3%	6	0.58	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.76, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	0.35	0.42	$0.39	17.9%	278	0.33	684
$17.50	Sep 25	0.62	0.75	$0.69	18.8%	450	0.52	286
$17.00	Sep 25	0.82	0.98	$0.90	17.8%	52	0.65	413
$18.00	Oct 2	0.75	0.89	$0.82	17.1%	150	0.45	1.0K
$17.50	Oct 2	0.90	1.03	$0.97	13.4%	222	0.53	248

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.32	0.38	$0.35	17.1%	1.6K	0.35	486

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 44.76, 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 25	2.25	2.98	$2.62	27.9%	--	1.00	65
$15.00	Sep 18	2.19	2.67	$2.43	19.8%	226	0.99	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.30	3.95	$3.63	17.9%	1	1.00	380
$19.50	Sep 18	1.82	2.21	$2.02	19.3%	1	0.96	147
$20.00	Sep 18	2.30	2.60	$2.45	12.2%	32	0.96	1.9K
$20.50	Sep 18	2.85	3.20	$3.03	11.6%	20	0.95	124
$19.00	Sep 18	1.37	1.57	$1.47	13.6%	1.0K	0.93	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 21.0K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.09	0.13	$0.11	36.4%	1.9K	0.26	3.2K
$19.00	Oct 2	0.46	0.63	$0.55	30.9%	1.9K	0.33	394
$18.50	Sep 18	0.05	0.07	$0.06	33.3%	1.5K	0.14	2.5K
$19.00	Sep 18	0.03	0.05	$0.04	50.0%	1.1K	0.09	4.4K
$18.00	Sep 25	0.42	0.53	$0.48	22.9%	972	0.41	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.32	0.38	$0.35	17.1%	1.6K	0.35	486
$19.00	Sep 18	1.37	1.57	$1.47	13.6%	1.0K	0.93	1.4K
$18.00	Sep 18	0.46	0.65	$0.56	33.9%	877	0.75	1.6K
$18.50	Sep 18	0.83	1.15	$0.99	32.3%	837	0.87	1.3K
$17.50	Sep 18	0.19	0.27	$0.23	34.8%	607	0.47	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 18.8%, max 21.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	94.6%	77.7%	21.7%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	94.6%	81.6%	15.9%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 4.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Oct 16	$0.20	$0.80	$0.20	49%	4.00	$18.20
$17.00	$18.00	Oct 23	$0.33	$0.67	$0.33	61%	2.03	$17.33
$19.00	$20.00	Oct 30	$0.22	$0.78	$0.22	47%	3.55	$19.22
$15.00	$16.00	Oct 9	$0.63	$0.37	$0.63	88%	0.59	$15.63
$15.00	$16.00	Oct 16	$0.58	$0.42	$0.58	82%	0.72	$15.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 25	$0.22	$0.28	$0.22	83%	1.27	$19.78
$20.00	$19.50	Oct 2	$0.18	$0.32	$0.18	75%	1.78	$19.82
$18.50	$18.00	Oct 30	$0.11	$0.39	$0.11	50%	3.55	$18.39
$18.00	$17.50	Oct 9	$0.17	$0.33	$0.17	52%	1.94	$17.83
$20.00	$19.50	Oct 9	$0.28	$0.22	$0.28	70%	0.79	$19.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 2.33, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 9	$0.35	$0.35	$0.15	69%	2.33	$20.85
$20.50	$21.00	Oct 2	$0.17	$0.17	$0.33	76%	0.52	$20.67
$18.50	$19.00	Oct 9	$0.20	$0.20	$0.30	57%	0.67	$18.70
$18.50	$19.00	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$18.72
$19.50	$20.00	Oct 9	$0.13	$0.13	$0.37	66%	0.35	$19.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 25	$0.23	$0.23	$0.27	82%	0.85	$15.27
$16.00	$15.00	Oct 16	$0.40	$0.40	$0.60	70%	0.67	$15.60
$17.00	$16.00	Oct 16	$0.50	$0.50	$0.50	59%	1.00	$16.50
$15.50	$15.00	Oct 30	$0.26	$0.26	$0.24	72%	1.08	$15.24
$17.50	$17.00	Sep 25	$0.32	$0.32	$0.18	52%	1.78	$17.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.42	62.3%	64.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.44	62.3%	64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.85% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.27	$0.23	$0.50	$17.00	$18.00	2.85%
$17.00	Sep 18	$0.57	$0.05	$0.62	$16.38	$17.62	3.54%
$18.00	Sep 18	$0.11	$0.56	$0.67	$17.33	$18.67	3.82%
$16.50	Sep 18	$1.02	$0.01	$1.03	$15.47	$17.53	5.88%
$18.50	Sep 18	$0.06	$0.99	$1.05	$17.45	$19.55	5.99%
$17.00	Sep 25	$0.90	$0.35	$1.25	$15.75	$18.25	7.13%
$16.50	Sep 25	$1.17	$0.18	$1.35	$15.15	$17.85	7.71%
$17.50	Sep 25	$0.69	$0.67	$1.36	$16.14	$18.86	7.76%
$18.00	Sep 25	$0.48	$1.01	$1.49	$16.51	$19.49	8.50%
$16.00	Sep 18	$1.50	$0.01	$1.51	$14.49	$17.51	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.51% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Sep 18	$0.04	$0.05	$0.09	$16.91	$19.09
$18.50	$17.00	Sep 18	$0.06	$0.05	$0.11	$16.89	$18.61
$18.00	$17.00	Sep 18	$0.11	$0.05	$0.16	$16.84	$18.16
$20.00	$16.00	Sep 25	$0.20	$0.07	$0.27	$15.73	$20.27
$19.50	$16.00	Sep 25	$0.25	$0.07	$0.32	$15.68	$19.82
$20.00	$16.50	Sep 25	$0.20	$0.18	$0.38	$16.12	$20.38
$18.00	$17.50	Sep 18	$0.11	$0.23	$0.34	$17.16	$18.34
$18.50	$17.50	Sep 18	$0.06	$0.23	$0.29	$17.21	$18.79
$19.50	$16.50	Sep 25	$0.25	$0.18	$0.43	$16.07	$19.93
$19.00	$17.50	Sep 18	$0.04	$0.23	$0.27	$17.23	$19.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Oct 2	$0.35	$0.15	45%	2.33	$16.15	$20.85
15/16	20/20	Oct 9	$0.30	$0.20	44%	1.50	$15.20	$19.80
16/16	20/20	Oct 2	$0.28	$0.22	40%	1.27	$16.22	$19.78
16/16	20/20	Oct 9	$0.27	$0.23	38%	1.17	$15.73	$19.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.07	$0.93	23%	13.29
$17.00	$17.50	$18.00	Sep 18	$0.14	$0.36	58%	2.57
$16.50	$17.00	$17.50	Sep 25	$0.06	$0.44	27%	7.33
$17.50	$18.00	$18.50	Sep 18	$0.11	$0.39	40%	3.55
$16.50	$17.00	$17.50	Sep 18	$0.15	$0.35	42%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.15	$0.35	58%	2.33
$17.00	$18.00	$19.00	Oct 16	$0.05	$0.95	17%	19.00
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	23%	9.00
$17.50	$18.00	$18.50	Sep 18	$0.10	$0.40	41%	4.00
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	24%	7.33

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 $-0.23, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.12	$0.38
$20.50	$21.00	1:2	Oct 9	-$0.13	$0.37
$20.50	$21.00	1:2	Oct 2	-$0.11	$0.39
$17.50	$18.00	1:2	Sep 25	-$0.27	$0.23
$20.50	$21.00	1:2	Sep 25	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.23	$1.77
$18.00	$16.50	1:2	Oct 23	-$0.20	$1.30
$18.50	$18.00	1:2	Sep 18	-$0.13	$0.37
$17.00	$16.00	1:2	Oct 9	-$0.11	$0.89
$17.00	$16.00	1:2	Oct 16	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.51%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 30	$1.14	0.37	19.9%	6.51%	26.37%	13	12
$20.00	Oct 30	$1.33	0.42	14.2%	7.59%	21.75%	10	143
$21.00	Oct 23	$1.00	0.35	19.9%	5.71%	25.57%	1	407
$19.00	Oct 30	$1.52	0.47	8.4%	8.68%	17.12%	--	48
$18.50	Oct 30	$1.67	0.50	5.6%	9.53%	15.13%	--	31
$18.00	Oct 30	$1.85	0.53	2.7%	10.56%	13.30%	--	44
$20.00	Oct 23	$1.08	0.40	14.2%	6.16%	20.32%	2	39
$19.50	Oct 23	$1.20	0.42	11.3%	6.85%	18.15%	4	25
$18.50	Oct 23	$1.52	0.49	5.6%	8.68%	14.27%	21	32
$19.00	Oct 23	$1.29	0.45	8.4%	7.36%	15.81%	5	113

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 22,747

Total Puts 7,995

Put/Call Ratio 0.35

Net Difference 14,752

Prior's Put/Call Breakdown

Total Calls 9,892

Total Puts 4,746

Put/Call Ratio 0.48

Net Difference 5,146

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