UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.47 -5.70%

(9/17 13:01) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:01)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 38,720

Calls: 30,317 (78%)

Puts: 8,403 (22%)

Prior (09/16) 14,638

Calls: 9,892 (68%)

Puts: 4,746 (32%)

Current vs Prior +164.52%

Calls: +206.48% (Calls)

Puts: +77.05% (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 -5.29%

Calls: -2.95%

Puts: -12.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $2.47M

Calls: $1.36M (55%)

Puts: $1.10M (45%)

Prior (09/16) $2.01M

Calls: $712.3K (35%)

Puts: $1.30M (65%)

Current vs Prior +22.75%

Calls: +91.46%

Puts: -14.98%

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 -36.23%

Calls: -42.20%

Puts: -26.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.28

Prior (09/16) 0.48

Current vs Prior -42.23%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -7.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 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 4.58% | 8.59%4.58% | 17.52%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -37.64% | -28.69%-37.64% | -20.69%

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

Current vs 7-Day Avg -35.49% | -27.10%-50.37% | -19.11%

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

Current vs 7-Day Eod -37.64% | -28.69%-39.42% | -18.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.06% | 17.93%

Calls: 30.19% | 9.30%

Puts: 25.93% | 26.56%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +23.56% | -38.66%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +36.77% | -17.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 165% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (30,317 calls vs 8,403 puts). P/C ratio dropping 42% - 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
14:00	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.9%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	1.12	1.17	$1.15	4.3%	94	0.41	700
$20.00	Oct 16	0.93	0.99	$0.96	6.2%	575	0.35	12.0K
$17.00	Oct 16	1.70	1.81	$1.76	6.3%	20	0.58	693
$14.50	Sep 25	2.85	3.05	$2.95	6.8%	2	0.99	2
$17.50	Oct 2	0.95	1.02	$0.99	7.1%	232	0.52	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	1.76	1.86	$1.81	5.5%	128	0.75	2.3K
$20.00	Oct 16	3.40	3.60	$3.50	5.7%	6	0.65	1.7K
$18.00	Oct 16	1.86	1.97	$1.92	5.7%	4	0.50	518
$20.00	Sep 18	2.45	2.60	$2.53	5.9%	32	0.93	1.9K
$19.00	Oct 16	2.56	2.75	$2.66	7.1%	6	0.58	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.13	2.5K
$17.50	Sep 18	0.22	0.24	$0.23	8.7%	1.4K	0.49	1.0K
$16.50	Sep 18	0.88	1.07	$0.98	19.4%	173	0.96	382
$19.00	Sep 25	0.26	0.30	$0.28	14.3%	479	0.25	1.0K
$18.00	Sep 25	0.42	0.51	$0.47	19.1%	1.0K	0.40	1.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.59	0.69	$0.64	15.6%	949	0.76	1.6K
$17.50	Oct 2	0.94	1.04	$0.99	10.1%	30	0.48	142
$16.00	Oct 16	0.69	0.80	$0.75	14.7%	31	0.30	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 42.90, 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
$14.50	Sep 25	2.85	3.05	$2.95	6.8%	2	0.99	2
$15.00	Sep 18	2.23	2.65	$2.44	17.2%	227	0.99	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 18	1.92	2.29	$2.11	17.5%	3	0.94	147
$20.00	Sep 18	2.45	2.60	$2.53	5.9%	32	0.93	1.9K
$20.50	Sep 18	2.88	3.15	$3.01	9.0%	20	0.93	124
$19.00	Sep 18	1.43	1.58	$1.51	9.9%	1.0K	0.91	1.4K
$18.50	Sep 18	0.99	1.13	$1.06	13.2%	839	0.87	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 24.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.09	0.12	$0.11	27.3%	2.3K	0.25	3.2K
$19.00	Sep 18	0.03	0.04	$0.04	25.0%	2.0K	0.08	4.4K
$19.00	Oct 2	0.46	0.64	$0.55	32.7%	1.9K	0.33	394
$18.50	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.13	2.5K
$17.50	Sep 18	0.22	0.24	$0.23	8.7%	1.4K	0.49	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.31	0.38	$0.35	20.0%	1.6K	0.35	486
$19.00	Sep 18	1.43	1.58	$1.51	9.9%	1.0K	0.91	1.4K
$18.00	Sep 18	0.59	0.69	$0.64	15.6%	949	0.76	1.6K
$18.50	Sep 18	0.99	1.13	$1.06	13.2%	839	0.87	1.3K
$17.50	Sep 18	0.23	0.30	$0.27	25.9%	664	0.51	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 22.1%, max 27.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	94.2%	73.8%	27.6%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	94.2%	80.7%	16.7%	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 1.54, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Oct 30	$0.59	$0.91	$0.59	76%	1.54	$15.59
$14.00	$15.00	Oct 16	$0.57	$0.43	$0.57	91%	0.75	$14.57
$14.00	$15.50	Oct 23	$0.92	$0.58	$0.92	83%	0.63	$14.92
$17.00	$18.00	Oct 16	$0.29	$0.71	$0.29	58%	2.45	$17.29
$17.00	$18.00	Oct 23	$0.33	$0.67	$0.33	58%	2.03	$17.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.16	$0.34	$0.16	75%	2.12	$19.84
$18.50	$18.00	Oct 30	$0.14	$0.36	$0.14	50%	2.57	$18.36
$18.00	$17.50	Oct 9	$0.17	$0.33	$0.17	52%	1.94	$17.83
$18.50	$18.00	Oct 9	$0.22	$0.28	$0.22	56%	1.27	$18.28
$19.50	$19.00	Oct 9	$0.31	$0.19	$0.31	66%	0.61	$19.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.22, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 30	$0.27	$0.27	$0.23	47%	1.17	$18.27
$18.50	$19.00	Oct 9	$0.20	$0.20	$0.30	57%	0.67	$18.70
$18.00	$18.50	Oct 2	$0.19	$0.19	$0.31	55%	0.61	$18.19
$18.00	$18.50	Sep 25	$0.14	$0.14	$0.36	60%	0.39	$18.14
$17.50	$18.00	Sep 18	$0.12	$0.12	$0.38	51%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 16	$0.55	$0.55	$0.45	59%	1.22	$16.45
$15.50	$15.00	Oct 30	$0.31	$0.31	$0.19	71%	1.63	$15.19
$16.00	$15.00	Oct 16	$0.38	$0.38	$0.62	70%	0.61	$15.62
$15.00	$14.00	Oct 16	$0.24	$0.24	$0.76	81%	0.32	$14.76
$15.00	$14.50	Sep 25	$0.11	$0.11	$0.39	90%	0.28	$14.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.40	65.7%	61.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.37	65.7%	61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.86% of stock, avg 13.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.23	$0.27	$0.50	$17.00	$18.00	2.86%
$17.00	Sep 18	$0.53	$0.05	$0.58	$16.42	$17.58	3.32%
$18.00	Sep 18	$0.11	$0.64	$0.75	$17.25	$18.75	4.29%
$16.50	Sep 18	$0.98	$0.01	$0.99	$15.51	$17.49	5.67%
$18.50	Sep 18	$0.06	$1.06	$1.12	$17.38	$19.62	6.41%
$17.00	Sep 25	$0.86	$0.35	$1.21	$15.79	$18.21	6.93%
$17.50	Sep 25	$0.63	$0.64	$1.27	$16.23	$18.77	7.27%
$16.50	Sep 25	$1.16	$0.18	$1.34	$15.16	$17.84	7.67%
$18.00	Sep 25	$0.47	$1.01	$1.48	$16.52	$19.48	8.47%
$16.00	Sep 18	$1.48	$0.01	$1.49	$14.51	$17.49	8.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.52% of stock, avg 9.10%)

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
$19.00	$14.00	Sep 18	$0.04	$0.07	$0.11	$13.89	$19.11
$18.50	$17.00	Sep 18	$0.06	$0.05	$0.11	$16.89	$18.61
$18.50	$14.00	Sep 18	$0.06	$0.07	$0.13	$13.87	$18.63
$18.00	$17.00	Sep 18	$0.11	$0.05	$0.16	$16.84	$18.16
$18.00	$14.00	Sep 18	$0.11	$0.07	$0.18	$13.82	$18.18
$20.00	$16.00	Sep 25	$0.20	$0.07	$0.27	$15.73	$20.27
$19.50	$16.00	Sep 25	$0.22	$0.07	$0.29	$15.71	$19.79
$20.00	$16.50	Sep 25	$0.20	$0.18	$0.38	$16.12	$20.38
$17.50	$17.00	Sep 18	$0.23	$0.05	$0.28	$16.72	$17.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 9	$0.30	$0.20	44%	1.50	$15.20	$19.80
16/16	20/20	Oct 9	$0.26	$0.24	38%	1.08	$15.74	$19.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.07	$0.43	36%	6.14
$17.00	$17.50	$18.00	Sep 18	$0.18	$0.32	58%	1.78
$16.50	$17.00	$17.50	Sep 25	$0.07	$0.43	27%	6.14
$16.50	$17.00	$17.50	Sep 18	$0.15	$0.35	47%	2.33
$17.00	$17.50	$18.00	Sep 25	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.05	$0.45	36%	9.00
$16.00	$17.00	$18.00	Oct 16	$0.07	$0.93	20%	13.29
$17.00	$17.50	$18.00	Sep 18	$0.15	$0.35	58%	2.33
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	25%	7.33
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	25%	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. 39 found (best net $-0.08, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.08	$0.42
$16.00	$16.50	1:2	Sep 18	-$0.48	$0.02
$18.00	$18.50	1:2	Sep 25	-$0.19	$0.31
$19.00	$19.50	1:2	Sep 25	-$0.16	$0.34
$20.00	$20.50	1:2	Sep 25	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 23	-$0.39	$1.11
$17.00	$16.00	1:2	Oct 9	-$0.11	$0.89
$18.50	$18.00	1:2	Sep 18	-$0.22	$0.28
$17.50	$17.00	1:2	Sep 25	-$0.06	$0.44
$17.00	$16.00	1:2	Oct 16	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.10%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.24	0.39	17.3%	7.10%	24.44%	20	5
$20.00	Oct 30	$1.28	0.41	14.5%	7.33%	21.81%	10	143
$19.00	Oct 30	$1.54	0.47	8.8%	8.82%	17.57%	--	48
$18.50	Oct 30	$1.70	0.49	5.9%	9.73%	15.63%	20	31
$18.00	Oct 30	$1.85	0.53	3.0%	10.59%	13.62%	--	44
$20.00	Oct 23	$1.12	0.39	14.5%	6.41%	20.89%	2	39
$19.50	Oct 23	$1.20	0.41	11.6%	6.87%	18.49%	4	25
$17.50	Oct 30	$2.00	0.56	0.2%	11.45%	11.62%	1	--
$19.00	Oct 23	$1.31	0.44	8.8%	7.50%	16.26%	5	113
$20.00	Oct 16	$0.93	0.35	14.5%	5.32%	19.81%	575	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 30,317

Total Puts 8,403

Put/Call Ratio 0.28

Net Difference 21,914

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