UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.49 -5.59%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 16:01)

◀ 9/17 15:01 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 42,488

Calls: 33,344 (78%)

Puts: 9,144 (22%)

Prior (09/16) 28,554

Calls: 20,384 (71%)

Puts: 8,170 (29%)

Current vs Prior +48.80%

Calls: +63.58% (Calls)

Puts: +11.92% (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 +3.93%

Calls: +6.74%

Puts: -5.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $2.84M

Calls: $1.45M (51%)

Puts: $1.39M (49%)

Prior (09/16) $3.41M

Calls: $1.69M (50%)

Puts: $1.72M (50%)

Current vs Prior -16.80%

Calls: -14.41%

Puts: -19.14%

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 -26.61%

Calls: -38.57%

Puts: -7.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 0.27

Prior (09/16) 0.40

Current vs Prior -31.58%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -8.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 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 4.52% | 8.18%4.52% | 17.10%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -38.49% | -32.10%-38.49% | -22.59%

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

Current vs 7-Day Avg -36.37% | -30.58%-51.05% | -21.05%

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

Current vs 7-Day Eod -38.49% | -32.10%-40.25% | -20.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.41% | 30.97%

Calls: 21.82% | 15.91%

Puts: 25.00% | 46.03%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +3.08% | +5.95%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +14.11% | +42.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.27 - heavy call buying (33,344 calls vs 9,144 puts). P/C ratio dropping 32% - 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
15:00	BULLISH	BULLISH	BULLISH
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 13 of results (avg 8.7%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	3.55	3.75	$3.65	5.5%	--	0.92	190
$16.00	Oct 16	2.14	2.32	$2.23	8.1%	409	0.70	759
$20.00	Oct 16	0.90	0.99	$0.95	9.5%	700	0.35	12.0K
$19.00	Oct 16	1.08	1.19	$1.14	9.6%	115	0.41	700
$18.00	Oct 16	1.33	1.47	$1.40	10.0%	99	0.49	896

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.56	2.75	$2.66	7.1%	6	0.59	317
$20.00	Oct 16	3.35	3.60	$3.48	7.2%	7	0.65	1.7K
$18.50	Oct 30	2.67	2.92	$2.80	8.9%	2	0.51	--
$20.50	Sep 18	2.88	3.15	$3.01	9.0%	22	1.00	124
$20.50	Sep 25	3.00	3.30	$3.15	9.5%	--	0.87	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.79, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.21	0.24	$0.22	13.6%	2.3K	0.49	1.0K
$18.50	Sep 25	0.35	0.40	$0.38	13.2%	281	0.33	684
$17.50	Sep 25	0.58	0.69	$0.64	17.2%	666	0.54	286
$17.00	Sep 25	0.81	0.95	$0.88	15.9%	107	0.67	413
$18.00	Oct 2	0.75	0.90	$0.83	18.1%	157	0.45	1.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.90	1.06	$0.98	16.3%	489	0.59	572
$17.50	Oct 2	0.91	1.05	$0.98	14.3%	30	0.48	142
$17.00	Oct 9	0.83	1.00	$0.92	18.5%	--	0.39	166
$16.00	Oct 16	0.70	0.80	$0.75	13.3%	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	2.65	3.15	$2.90	17.2%	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
$20.50	Sep 18	2.88	3.15	$3.01	9.0%	22	1.00	124
$19.50	Sep 18	1.95	2.27	$2.11	15.2%	8	0.94	147
$20.00	Sep 18	2.40	2.64	$2.52	9.5%	34	0.94	1.9K
$19.00	Sep 18	1.47	1.70	$1.59	14.5%	1.1K	0.92	1.4K
$18.50	Sep 18	0.99	1.28	$1.14	25.4%	843	0.87	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 26.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.07	0.13	$0.10	60.0%	2.4K	0.24	3.2K
$17.50	Sep 18	0.21	0.24	$0.22	13.6%	2.3K	0.49	1.0K
$19.00	Sep 18	0.02	0.04	$0.03	66.7%	2.2K	0.07	4.4K
$19.00	Oct 2	0.48	0.65	$0.56	30.4%	1.9K	0.33	394
$18.50	Sep 18	0.04	0.06	$0.05	40.0%	1.6K	0.12	2.5K

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	0.34	486
$19.00	Sep 18	1.47	1.70	$1.59	14.5%	1.1K	0.92	1.4K
$18.00	Sep 18	0.54	0.67	$0.61	21.3%	1.1K	0.76	1.6K
$18.50	Sep 18	0.99	1.28	$1.14	25.4%	843	0.87	1.3K
$17.50	Sep 18	0.21	0.27	$0.24	25.0%	700	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 24.5%, max 30.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	96.6%	74.0%	30.5%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	96.6%	81.5%	18.5%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 0.88, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Oct 30	$0.80	$0.70	$0.80	76%	0.88	$15.80
$14.00	$15.50	Oct 23	$0.97	$0.53	$0.97	83%	0.55	$14.97
$17.00	$18.00	Oct 23	$0.33	$0.67	$0.33	58%	2.03	$17.33
$17.00	$18.00	Oct 16	$0.32	$0.68	$0.32	58%	2.12	$17.32
$19.00	$20.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$19.25

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	Sep 25	$0.30	$0.20	$0.30	68%	0.67	$18.20
$19.50	$19.00	Oct 9	$0.31	$0.19	$0.31	66%	0.61	$19.19
$16.50	$16.00	Oct 2	$0.11	$0.39	$0.11	30%	3.55	$16.39
$18.50	$18.00	Oct 2	$0.29	$0.21	$0.29	62%	0.72	$18.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.08, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 9	$0.20	$0.20	$0.30	55%	0.67	$18.70
$18.00	$18.50	Oct 2	$0.19	$0.19	$0.31	55%	0.61	$18.19
$17.50	$18.00	Oct 9	$0.24	$0.24	$0.26	45%	0.92	$17.74
$19.00	$19.50	Oct 9	$0.16	$0.16	$0.34	61%	0.47	$19.16
$17.50	$18.00	Sep 18	$0.12	$0.12	$0.38	50%	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	$0.52	$0.52	$0.48	59%	1.08	$16.48
$16.00	$15.00	Oct 16	$0.38	$0.38	$0.62	70%	0.61	$15.62
$15.50	$15.00	Oct 30	$0.28	$0.28	$0.22	72%	1.27	$15.22
$15.00	$14.00	Oct 16	$0.24	$0.24	$0.76	81%	0.32	$14.76
$15.50	$15.00	Oct 9	$0.19	$0.19	$0.31	79%	0.61	$15.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.42	62.4%	56.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.31	62.4%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.63% of stock, avg 13.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.22	$0.24	$0.46	$17.04	$17.96	2.63%
$17.00	Sep 18	$0.55	$0.07	$0.62	$16.38	$17.62	3.54%
$18.00	Sep 18	$0.10	$0.61	$0.71	$17.29	$18.71	4.06%
$16.50	Sep 18	$0.89	$0.01	$0.90	$15.60	$17.40	5.15%
$18.50	Sep 18	$0.05	$1.14	$1.19	$17.31	$19.69	6.80%
$17.50	Sep 25	$0.64	$0.55	$1.19	$16.31	$18.69	6.80%
$17.00	Sep 25	$0.88	$0.35	$1.23	$15.77	$18.23	7.03%
$16.50	Sep 25	$1.09	$0.18	$1.27	$15.23	$17.77	7.26%
$16.00	Sep 18	$1.45	$0.01	$1.46	$14.54	$17.46	8.35%
$18.00	Sep 25	$0.48	$0.98	$1.46	$16.54	$19.46	8.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.57% of stock, avg 8.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.00	Sep 18	$0.03	$0.07	$0.10	$13.90	$19.10
$19.00	$17.00	Sep 18	$0.03	$0.07	$0.10	$16.90	$19.10
$18.50	$14.00	Sep 18	$0.05	$0.07	$0.12	$13.88	$18.62
$18.50	$17.00	Sep 18	$0.05	$0.07	$0.12	$16.88	$18.62
$18.00	$17.00	Sep 18	$0.10	$0.07	$0.17	$16.83	$18.17
$18.00	$14.00	Sep 18	$0.10	$0.07	$0.17	$13.83	$18.17
$20.00	$15.00	Sep 25	$0.20	$0.12	$0.32	$14.68	$20.32
$19.50	$15.00	Sep 25	$0.22	$0.12	$0.34	$14.66	$19.84
$20.00	$16.50	Sep 25	$0.20	$0.18	$0.38	$16.12	$20.38
$19.50	$16.50	Sep 25	$0.22	$0.18	$0.40	$16.10	$19.90

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	$0.25	$0.25	39%	1.00	$15.75	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 6.14, 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	37%	6.14
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	17%	15.67
$18.00	$19.00	$20.00	Oct 16	$0.07	$0.93	14%	13.29
$14.00	$15.00	$16.00	Oct 16	$0.12	$0.88	22%	7.33
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 18	$0.11	$0.39	46%	3.55
$16.00	$16.50	$17.00	Sep 25	$0.06	$0.44	24%	7.33
$17.00	$17.50	$18.00	Sep 18	$0.20	$0.30	56%	1.50
$16.00	$16.50	$17.00	Sep 18	$0.06	$0.44	18%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	23%	6.14

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 $-0.08, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.21	$0.29
$16.00	$16.50	1:2	Sep 18	-$0.33	$0.17
$19.00	$19.50	1:2	Sep 25	-$0.15	$0.35
$18.50	$19.00	1:2	Sep 25	-$0.20	$0.30
$20.00	$20.50	1:2	Sep 25	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 18	-$0.08	$0.42
$18.00	$16.50	1:2	Oct 23	-$0.35	$1.15
$17.00	$16.00	1:2	Oct 9	-$0.14	$0.86
$18.00	$17.50	1:2	Sep 25	-$0.12	$0.38
$17.00	$16.00	1:2	Oct 16	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.09%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.24	0.40	17.2%	7.09%	24.30%	20	5
$20.00	Oct 30	$1.28	0.41	14.3%	7.32%	21.67%	10	143
$19.00	Oct 30	$1.54	0.47	8.6%	8.81%	17.44%	--	48
$18.50	Oct 30	$1.70	0.49	5.8%	9.72%	15.49%	20	31
$18.00	Oct 30	$1.85	0.53	2.9%	10.58%	13.49%	--	44
$20.00	Oct 23	$1.09	0.39	14.3%	6.23%	20.58%	3	39
$19.50	Oct 23	$1.20	0.41	11.5%	6.86%	18.35%	5	25
$17.50	Oct 30	$2.00	0.56	0.1%	11.44%	11.49%	1	--
$19.00	Oct 23	$1.31	0.44	8.6%	7.49%	16.12%	5	113
$18.50	Oct 23	$1.43	0.47	5.8%	8.18%	13.95%	22	32

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 33,344

Total Puts 9,144

Put/Call Ratio 0.27

Net Difference 24,200

Prior's Put/Call Breakdown

Total Calls 20,384

Total Puts 8,170

Put/Call Ratio 0.40

Net Difference 12,214

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