UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.72 +1.61%

(9/17 18:05) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 11:00)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 5,536

Calls: 4,807 (87%)

Puts: 729 (13%)

Prior (09/17) 14,863

Calls: 8,994 (61%)

Puts: 5,869 (39%)

Current vs Prior -62.75%

Calls: -46.55% (Calls)

Puts: -87.58% (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 -86.46%

Calls: -84.61%

Puts: -92.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $328.8K

Calls: $268.5K (82%)

Puts: $60.3K (18%)

Prior (09/17) $1.16M

Calls: $458.8K (40%)

Puts: $700.1K (60%)

Current vs Prior -71.63%

Calls: -41.47%

Puts: -91.39%

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 -91.50%

Calls: -88.62%

Puts: -96.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.15

Prior (09/17) 0.65

Current vs Prior -76.76%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -49.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 312,021

Calls: 225,112 (72%)

Puts: 86,909 (28%)

Prior (09/17) 305,609

Calls: 215,931 (71%)

Puts: 89,678 (29%)

Current vs Prior +2.10%

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 +7.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.01% | 8.63%4.01% | 18.85%

Prior 7.34% | 12.04%7.34% | 22.08%

Current vs Prior -45.44% | -28.29%-45.44% | -14.65%

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

Current vs 7-Day Avg -43.55% | -26.69%-56.58% | -12.96%

Prior 7-Day Eod 7.34% | 12.04%4.42% | 17.03%

Current vs 7-Day Eod -45.44% | -28.29%-9.25% | +10.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.00% | 17.27%

Calls: 29.03% | 23.29%

Puts: 28.97% | 11.25%

Prior 22.71% | 29.23%

Calls: 19.23% | 22.11%

Puts: 26.19% | 36.36%

Current vs Prior +27.70% | -40.92%

Prior 7-Day Avg 20.52% | 21.76%

Calls: 21.49% | 14.17%

Puts: 19.54% | 29.34%

Current vs 7-Day Avg +41.36% | -20.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($268.5K) vs puts ($60.3K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (4,807 calls vs 729 puts).

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
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	BULLISH	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 1 of results (avg 7.1%, best 7.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.94	1.01	$0.98	7.1%	50	0.36	12.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.64, cheapest $0.72)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.65	0.78	$0.72	18.1%	501	0.94	2.0K
$18.50	Sep 25	0.35	0.42	$0.39	17.9%	74	0.35	862
$18.00	Sep 25	0.48	0.56	$0.52	15.4%	184	0.45	1.7K
$17.00	Sep 25	0.90	1.04	$0.97	14.4%	16	0.72	499
$20.00	Oct 16	0.94	1.01	$0.98	7.1%	50	0.36	12.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.23	0.28	$0.26	19.2%	42	0.28	2.0K
$17.50	Sep 25	0.46	0.51	$0.49	10.2%	35	0.42	356
$18.00	Sep 25	0.75	0.84	$0.80	11.2%	6	0.55	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 57.77, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	0.01	$0.01	100.0%	--	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	2.09	2.84	$2.47	30.4%	--	1.00	525
$16.00	Sep 18	1.10	1.85	$1.48	50.7%	4	1.00	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.70	14.60	$12.65	30.8%	1	999.00	1
$20.50	Sep 18	2.45	3.60	$3.03	38.0%	1	0.97	105
$20.00	Sep 18	2.04	2.38	$2.21	15.4%	2	0.97	1.9K
$21.00	Sep 18	2.95	3.85	$3.40	26.5%	--	0.97	287
$19.50	Sep 18	1.65	2.16	$1.91	26.7%	1	0.96	173

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 3.8K, top 656)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.26	0.35	$0.31	29.0%	656	0.70	2.7K
$17.00	Sep 18	0.65	0.78	$0.72	18.1%	501	0.94	2.0K
$20.50	Sep 25	0.14	0.37	$0.26	88.5%	491	0.19	145
$18.00	Sep 18	0.07	0.11	$0.09	44.4%	389	0.29	2.7K
$20.50	Sep 18	0.00	0.03	$0.02	150.0%	251	0.03	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.00	0.02	$0.01	200.0%	309	0.05	2.5K
$17.50	Sep 18	0.07	0.10	$0.09	33.3%	84	0.30	1.2K
$18.00	Sep 18	0.32	0.47	$0.40	37.5%	64	0.71	1.1K
$17.00	Sep 25	0.23	0.28	$0.26	19.2%	42	0.28	2.0K
$15.00	Sep 25	0.00	0.01	$0.01	100.0%	40	0.01	52

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 29.8%, max 50.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	125.1%	83.2%	50.3%	1	30
$17.50	Sep 18	Oct 9	92.4%	75.0%	23.2%	656	3.0K
$18.00	Sep 18	Oct 30	105.2%	90.7%	16.0%	389	2.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	125.1%	83.2%	50.3%	1	50
$17.50	Sep 18	Oct 9	92.4%	75.0%	23.2%	84	1.4K
$18.00	Sep 18	Oct 30	105.2%	90.7%	16.0%	64	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.78, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.50	Oct 30	$0.36	$0.64	$0.36	72%	1.78	$15.86
$19.00	$20.00	Oct 30	$0.14	$0.86	$0.14	46%	6.14	$19.14
$15.00	$16.00	Oct 16	$0.58	$0.42	$0.58	85%	0.72	$15.58
$16.50	$17.00	Oct 9	$0.11	$0.39	$0.11	68%	3.55	$16.61
$17.00	$18.00	Oct 16	$0.34	$0.66	$0.34	61%	1.94	$17.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 25	$0.21	$0.29	$0.21	82%	1.38	$19.79
$20.00	$19.50	Sep 18	$0.30	$0.20	$0.30	97%	0.67	$19.70
$18.50	$18.00	Oct 30	$0.10	$0.40	$0.10	50%	4.00	$18.40
$20.00	$19.50	Oct 2	$0.23	$0.27	$0.23	74%	1.17	$19.77
$18.50	$18.00	Oct 9	$0.15	$0.35	$0.15	57%	2.33	$18.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.85, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 23	$0.43	$0.43	$0.57	60%	0.75	$20.43
$19.00	$19.50	Oct 9	$0.26	$0.26	$0.24	60%	1.08	$19.26
$20.50	$21.00	Oct 30	$0.21	$0.21	$0.29	60%	0.72	$20.71
$20.00	$20.50	Oct 9	$0.16	$0.16	$0.34	68%	0.47	$20.16
$20.50	$21.00	Oct 2	$0.13	$0.13	$0.37	73%	0.35	$20.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 25	$0.37	$0.37	$0.13	80%	2.85	$15.13
$15.50	$15.00	Oct 2	$0.28	$0.28	$0.22	80%	1.27	$15.22
$15.50	$15.00	Oct 30	$0.33	$0.33	$0.17	72%	1.94	$15.17
$16.00	$15.00	Oct 16	$0.39	$0.39	$0.61	72%	0.64	$15.61
$17.00	$16.50	Oct 23	$0.33	$0.33	$0.17	60%	1.94	$16.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.42	92.4%	59.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.40	92.4%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.26% of stock, avg 15.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.31	$0.09	$0.40	$17.10	$17.90	2.26%
$18.00	Sep 18	$0.09	$0.40	$0.49	$17.51	$18.49	2.77%
$17.00	Sep 18	$0.72	$0.01	$0.73	$16.27	$17.73	4.12%
$18.50	Sep 18	$0.04	$0.85	$0.89	$17.61	$19.39	5.02%
$16.50	Sep 18	$1.17	$0.01	$1.18	$15.32	$17.68	6.66%
$17.50	Sep 25	$0.73	$0.49	$1.22	$16.28	$18.72	6.88%
$17.00	Sep 25	$0.97	$0.26	$1.23	$15.77	$18.23	6.94%
$18.00	Sep 25	$0.52	$0.80	$1.32	$16.68	$19.32	7.45%
$16.50	Sep 25	$1.30	$0.12	$1.42	$15.08	$17.92	8.01%
$18.50	Sep 25	$0.39	$1.19	$1.58	$16.92	$20.08	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.17% of stock, avg 9.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Sep 18	$0.02	$0.01	$0.03	$16.97	$19.03
$18.50	$17.00	Sep 18	$0.04	$0.01	$0.05	$16.95	$18.55
$18.00	$17.00	Sep 18	$0.09	$0.01	$0.10	$16.90	$18.10
$19.00	$17.50	Sep 18	$0.02	$0.09	$0.11	$17.39	$19.11
$18.50	$17.50	Sep 18	$0.04	$0.09	$0.13	$17.37	$18.63
$18.00	$17.50	Sep 18	$0.09	$0.09	$0.18	$17.32	$18.18
$19.50	$16.50	Sep 25	$0.18	$0.12	$0.30	$16.20	$19.80
$19.50	$16.00	Sep 25	$0.18	$0.18	$0.36	$15.64	$19.86
$20.50	$16.50	Sep 25	$0.26	$0.12	$0.38	$16.12	$20.88
$20.50	$16.00	Sep 25	$0.26	$0.18	$0.44	$15.56	$20.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 2	$0.39	$0.11	50%	3.55	$15.11	$19.89
15/16	20/20	Oct 9	$0.37	$0.13	46%	2.85	$15.13	$20.37
16/16	20/21	Oct 2	$0.29	$0.21	43%	1.38	$16.21	$20.79
16/16	20/20	Oct 9	$0.28	$0.22	41%	1.27	$15.72	$20.28
16/17	19/20	Sep 25	$0.25	$0.25	45%	1.00	$16.75	$19.25
16/16	20/20	Oct 2	$0.27	$0.23	40%	1.17	$16.23	$19.77
16/17	18/19	Sep 25	$0.24	$0.26	37%	0.92	$16.76	$18.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	18%	15.67
$17.00	$17.50	$18.00	Sep 18	$0.19	$0.31	64%	1.63
$17.50	$18.00	$18.50	Sep 18	$0.17	$0.33	58%	1.94
$17.50	$18.00	$18.50	Oct 2	$0.05	$0.45	15%	9.00
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	26%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.14	$0.36	58%	2.57
$17.00	$17.50	$18.00	Sep 18	$0.23	$0.27	65%	1.17
$16.50	$17.00	$17.50	Sep 18	$0.08	$0.42	28%	5.25
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	27%	5.25
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	26%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.27, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.27	$0.23
$19.00	$19.50	1:2	Sep 25	-$0.07	$0.43
$18.50	$19.00	1:2	Sep 25	-$0.19	$0.31
$17.50	$18.00	1:2	Sep 25	-$0.31	$0.19
$18.00	$18.50	1:2	Sep 25	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 18	-$0.29	$0.21
$17.00	$16.00	1:2	Oct 9	-$0.16	$0.84
$18.00	$17.00	1:2	Oct 16	-$0.37	$0.63
$18.00	$17.50	1:2	Sep 25	-$0.18	$0.32
$17.00	$16.00	1:2	Oct 16	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 6.72%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.19	0.40	15.7%	6.72%	22.40%	--	25
$20.00	Oct 30	$1.29	0.41	12.9%	7.28%	20.15%	7	153
$21.00	Oct 30	$0.95	0.37	18.5%	5.36%	23.87%	--	23
$19.00	Oct 30	$1.47	0.46	7.2%	8.30%	15.52%	--	48
$20.00	Oct 23	$1.11	0.40	12.9%	6.26%	19.13%	--	39
$19.00	Oct 23	$1.27	0.45	7.2%	7.17%	14.39%	--	110
$18.50	Oct 30	$1.40	0.49	4.4%	7.90%	12.30%	--	32
$20.00	Oct 16	$0.94	0.36	12.9%	5.30%	18.17%	50	12.1K
$18.00	Oct 30	$1.55	0.52	1.6%	8.75%	10.33%	--	45
$21.00	Oct 23	$0.63	0.32	18.5%	3.56%	22.07%	--	407

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 4,807

Total Puts 729

Put/Call Ratio 0.15

Net Difference 4,078

Prior's Put/Call Breakdown

Total Calls 8,994

Total Puts 5,869

Put/Call Ratio 0.65

Net Difference 3,125

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