UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.44 -5.83%

$17.42 (-0.11%)🌙

as of 09/17 04:01 PM

(9/17 15:01) ◀

Thursday, September 17, 2026 (4:00pm)

▶

◀ 9/17 16:01

Option Volume

Detail

ℹ

Current (09/17 4:00pm) 49,559

Calls: 38,935 (79%)

Puts: 10,624 (21%)

Prior (09/16) 48,158

Calls: 34,493 (72%)

Puts: 13,665 (28%)

Current vs Prior +2.91%

Calls: +12.88% (Calls)

Puts: -22.25% (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 +21.22%

Calls: +24.64%

Puts: +10.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 4:00pm) $3.53M

Calls: $1.71M (49%)

Puts: $1.82M (51%)

Prior (09/16) $5.36M

Calls: $2.96M (55%)

Puts: $2.40M (45%)

Current vs Prior -34.14%

Calls: -42.07%

Puts: -24.39%

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 -8.73%

Calls: -27.42%

Puts: +20.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17 4:00pm) 0.27

Prior (09/16) 0.40

Current vs Prior -31.12%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -8.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 4:00pm) 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 4.59% | 8.37%4.59% | 17.03%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -37.53% | -30.47%-37.53% | -22.89%

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

Current vs 7-Day Avg -35.38% | -28.92%-50.29% | -21.36%

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

Current vs 7-Day Eod -37.53% | -30.47%-39.32% | -20.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +3.08% | -29.01%

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% | -4.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.27 - heavy call buying (38,935 calls vs 10,624 puts). P/C ratio dropping 31% - sentiment shifting bullish. 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 BULLISH

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	BEARISH	BULLISH	BULLISH
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 6 of results (avg 9.2%, best 8.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	2.75	3.00	$2.88	8.7%	50	0.82	154
$18.50	Oct 2	0.64	0.70	$0.67	9.0%	27	0.40	125
$17.50	Oct 2	0.93	1.02	$0.98	9.2%	272	0.54	248

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.30	3.60	$3.45	8.7%	7	0.65	1.7K
$20.50	Sep 25	3.00	3.30	$3.15	9.5%	--	0.86	116
$19.00	Oct 16	2.49	2.75	$2.62	9.9%	6	0.59	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.22	0.25	$0.24	12.5%	2.8K	0.49	1.0K
$18.00	Sep 25	0.42	0.51	$0.47	19.1%	1.1K	0.41	1.2K
$17.50	Sep 25	0.60	0.68	$0.64	12.5%	940	0.52	286
$17.00	Sep 25	0.75	0.91	$0.83	19.3%	167	0.65	413
$18.50	Oct 2	0.64	0.70	$0.67	9.0%	27	0.40	125

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 25	0.07	0.08	$0.08	12.5%	60	0.11	198
$16.50	Sep 25	0.18	0.20	$0.19	10.5%	78	0.22	36
$16.00	Oct 16	0.69	0.80	$0.75	14.7%	39	0.29	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 40.65, 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	2.83	3.25	$3.04	13.8%	24	1.00	124
$20.00	Sep 18	2.31	2.67	$2.49	14.5%	59	0.97	1.9K
$19.50	Sep 18	1.87	2.25	$2.06	18.4%	36	0.96	147
$19.00	Sep 18	1.30	1.64	$1.47	23.1%	1.3K	0.94	1.4K
$18.50	Sep 18	0.86	1.22	$1.04	34.6%	849	0.90	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 30.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.22	0.25	$0.24	12.5%	2.8K	0.49	1.0K
$18.00	Sep 18	0.06	0.12	$0.09	66.7%	2.6K	0.23	3.2K
$19.00	Sep 18	0.03	0.04	$0.04	25.0%	2.3K	0.08	4.4K
$19.00	Oct 2	0.49	0.68	$0.59	32.2%	1.9K	0.34	394
$18.50	Sep 18	0.04	0.06	$0.05	40.0%	1.7K	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.32	0.40	$0.36	22.2%	1.6K	0.35	486
$19.00	Sep 18	1.30	1.64	$1.47	23.1%	1.3K	0.94	1.4K
$18.00	Sep 18	0.53	0.71	$0.62	29.0%	1.2K	0.78	1.6K
$18.50	Sep 18	0.86	1.22	$1.04	34.6%	849	0.90	1.3K
$17.50	Sep 18	0.22	0.30	$0.26	30.8%	835	0.52	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 40.1%, max 47.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 23	109.3%	74.1%	47.5%	19	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	109.3%	82.4%	32.7%	1	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 0.81, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Oct 30	$0.83	$0.67	$0.83	77%	0.81	$15.83
$19.00	$20.00	Oct 16	$0.13	$0.87	$0.13	41%	6.69	$19.13
$17.00	$18.00	Oct 16	$0.33	$0.67	$0.33	60%	2.03	$17.33
$16.50	$17.00	Oct 2	$0.13	$0.37	$0.13	72%	2.85	$16.63
$15.00	$16.00	Oct 16	$0.60	$0.40	$0.60	82%	0.67	$15.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.18	$0.32	$0.18	79%	1.78	$19.82
$20.00	$19.50	Oct 9	$0.33	$0.17	$0.33	71%	0.52	$19.67
$17.50	$17.00	Oct 9	$0.19	$0.31	$0.19	45%	1.63	$17.31
$18.00	$17.50	Sep 25	$0.29	$0.21	$0.29	60%	0.72	$17.71
$18.00	$17.50	Oct 23	$0.25	$0.25	$0.25	49%	1.00	$17.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.50, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.17	$0.17	$0.33	70%	0.52	$19.67
$18.00	$18.50	Oct 30	$0.29	$0.29	$0.21	46%	1.38	$18.29
$17.50	$18.00	Sep 18	$0.15	$0.15	$0.35	51%	0.43	$17.65
$18.50	$19.00	Oct 9	$0.17	$0.17	$0.33	55%	0.52	$18.67
$19.00	$19.50	Oct 23	$0.17	$0.17	$0.33	56%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Sep 25	$0.30	$0.30	$0.20	83%	1.50	$14.70
$16.00	$15.00	Oct 16	$0.40	$0.40	$0.60	70%	0.67	$15.60
$15.50	$15.00	Oct 30	$0.28	$0.28	$0.22	72%	1.27	$15.22
$16.50	$16.00	Oct 2	$0.24	$0.24	$0.26	71%	0.92	$16.26
$17.00	$16.00	Oct 9	$0.44	$0.44	$0.56	61%	0.79	$16.56

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	67.7%	60.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.37	67.7%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.87% of stock, avg 13.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.24	$0.26	$0.50	$17.00	$18.00	2.87%
$17.00	Sep 18	$0.54	$0.07	$0.61	$16.39	$17.61	3.50%
$18.00	Sep 18	$0.09	$0.62	$0.71	$17.29	$18.71	4.07%
$16.50	Sep 18	$1.05	$0.01	$1.06	$15.44	$17.56	6.08%
$18.50	Sep 18	$0.05	$1.04	$1.09	$17.41	$19.59	6.25%
$17.00	Sep 25	$0.83	$0.36	$1.19	$15.81	$18.19	6.82%
$17.50	Sep 25	$0.64	$0.63	$1.27	$16.23	$18.77	7.28%
$16.50	Sep 25	$1.17	$0.19	$1.36	$15.14	$17.86	7.80%
$18.00	Sep 25	$0.47	$0.92	$1.39	$16.61	$19.39	7.97%
$16.00	Sep 18	$1.44	$0.01	$1.45	$14.55	$17.45	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.57% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$14.00	Sep 18	$0.03	$0.07	$0.10	$13.90	$19.60
$19.00	$14.00	Sep 18	$0.04	$0.07	$0.11	$13.89	$19.11
$19.50	$17.00	Sep 18	$0.03	$0.07	$0.10	$16.90	$19.60
$19.00	$17.00	Sep 18	$0.04	$0.07	$0.11	$16.89	$19.11
$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	$0.09	$0.07	$0.16	$16.84	$18.16
$18.00	$14.00	Sep 18	$0.09	$0.07	$0.16	$13.84	$18.16
$19.50	$16.50	Sep 25	$0.18	$0.19	$0.37	$16.13	$19.87
$20.00	$16.50	Sep 25	$0.19	$0.19	$0.38	$16.12	$20.38

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.15	$0.35	57%	2.33
$15.00	$16.00	$17.00	Oct 16	$0.09	$0.91	22%	10.11
$17.50	$18.00	$18.50	Sep 18	$0.11	$0.39	37%	3.55
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Oct 23	$0.05	$0.45	9%	9.00

PUTS (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	$17.50	$18.00	Sep 18	$0.17	$0.33	58%	1.94
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	19%	11.50
$16.50	$17.00	$17.50	Sep 18	$0.13	$0.37	47%	2.85
$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. 40 found (best net $-0.07, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$19.50	1:2	Sep 25	-$0.09	$0.41
$19.50	$20.00	1:2	Oct 2	-$0.17	$0.33
$18.50	$19.00	1:2	Sep 25	-$0.18	$0.32
$17.50	$18.00	1:2	Sep 25	-$0.30	$0.20
$18.00	$18.50	1:2	Sep 25	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.00	1:2	Oct 30	-$0.07	$1.93
$18.50	$18.00	1:2	Sep 18	-$0.20	$0.30
$17.00	$16.00	1:2	Oct 9	-$0.09	$0.91
$17.50	$17.00	1:2	Sep 25	-$0.09	$0.41
$17.00	$16.00	1:2	Oct 16	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.34%, avg 4.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.28	0.42	14.7%	7.34%	22.02%	30	143
$19.00	Oct 30	$1.54	0.47	8.9%	8.83%	17.78%	1	48
$20.50	Oct 30	$1.04	0.39	17.6%	5.96%	23.51%	20	5
$18.00	Oct 30	$1.85	0.54	3.2%	10.61%	13.82%	1	44
$18.50	Oct 30	$1.56	0.49	6.1%	8.94%	15.02%	20	31
$19.50	Oct 23	$1.20	0.41	11.8%	6.88%	18.69%	5	25
$20.00	Oct 23	$1.06	0.38	14.7%	6.08%	20.76%	13	39
$17.50	Oct 30	$1.92	0.56	0.3%	11.01%	11.35%	1	--
$19.00	Oct 23	$1.26	0.44	8.9%	7.22%	16.17%	5	113
$18.50	Oct 23	$1.39	0.47	6.1%	7.97%	14.05%	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 38,935

Total Puts 10,624

Put/Call Ratio 0.27

Net Difference 28,311

Prior's Put/Call Breakdown

Total Calls 34,493

Total Puts 13,665

Put/Call Ratio 0.40

Net Difference 20,828

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