UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.61 +0.97%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:01)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 12,320

Calls: 9,355 (76%)

Puts: 2,965 (24%)

Prior (09/17) 21,430

Calls: 14,725 (69%)

Puts: 6,705 (31%)

Current vs Prior -42.51%

Calls: -36.47% (Calls)

Puts: -55.78% (Puts)

Prior 7-Day Total 300,970

Calls: 227,861 (76%)

Puts: 73,109 (24%)

Prior 7-Day Average 42,995

Calls: 32,551 (76%)

Puts: 10,444 (24%)

Current vs Prior 7-Day Avg -71.35%

Calls: -71.26%

Puts: -71.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $941.2K

Calls: $464.7K (49%)

Puts: $476.5K (51%)

Prior (09/17) $1.72M

Calls: $1.00M (58%)

Puts: $722.8K (42%)

Current vs Prior -45.38%

Calls: -53.55%

Puts: -34.08%

Prior 7-Day Total $27.33M

Calls: $16.20M (59%)

Puts: $11.13M (41%)

Prior 7-Day Average $3.90M

Calls: $2.31M (59%)

Puts: $1.59M (41%)

Current vs Prior 7-Day Avg -75.90%

Calls: -79.92%

Puts: -70.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.32

Prior (09/17) 0.46

Current vs Prior -30.40%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +1.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 2,065,789

Calls: 1,456,445 (71%)

Puts: 609,344 (29%)

Prior 7-Day Average 295,112

Calls: 208,063 (71%)

Puts: 87,049 (29%)

Current vs Prior 7-Day Avg +5.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.63% | 8.12%3.63% | 18.06%

Prior 4.59% | 8.37%4.59% | 17.03%

Current vs Prior -20.77% | -3.00%-20.77% | +6.04%

Prior 7-Day Avg 6.89% | 11.43%8.34% | 20.90%

Current vs 7-Day Avg -47.28% | -28.95%-56.41% | -13.60%

Prior 7-Day Eod 4.59% | 8.37%4.42% | 17.03%

Current vs 7-Day Eod -20.77% | -3.00%-17.68% | +6.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.75% | 16.54%

Calls: 36.84% | 19.67%

Puts: 28.66% | 13.41%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +39.90% | -20.29%

Prior 7-Day Avg 22.16% | 19.48%

Calls: 22.33% | 13.14%

Puts: 22.00% | 25.82%

Current vs 7-Day Avg +47.78% | -15.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (9,355 calls vs 2,965 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (225,112 calls vs 86,909 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
11:00	BEARISH	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 3 of results (avg 7.4%, best 3.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.92	0.95	$0.94	3.2%	134	0.36	12.1K
$15.00	Oct 16	2.90	3.20	$3.05	9.8%	--	0.84	180

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.10	3.40	$3.25	9.2%	1	0.65	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.49, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	0.15	0.18	$0.16	18.8%	77	0.16	1.2K
$19.00	Sep 25	0.24	0.28	$0.26	15.4%	359	0.25	1.3K
$20.50	Sep 25	0.13	0.15	$0.14	14.3%	498	0.13	145
$18.00	Sep 25	0.42	0.49	$0.45	15.6%	433	0.41	1.7K
$17.50	Sep 25	0.55	0.67	$0.61	19.7%	120	0.54	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.23	0.27	$0.25	16.0%	106	0.30	2.0K
$17.50	Sep 25	0.47	0.56	$0.52	17.3%	160	0.46	356
$18.00	Sep 25	0.76	0.87	$0.82	13.4%	262	0.58	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 57.78, 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	2.93	$2.51	33.5%	--	1.00	525
$16.00	Sep 18	1.52	1.86	$1.69	20.1%	5	1.00	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.50	14.55	$12.53	32.3%	1	999.00	1
$21.00	Sep 18	3.15	3.65	$3.40	14.7%	--	0.99	287
$20.50	Sep 18	2.45	3.60	$3.03	38.0%	1	0.98	105
$20.00	Sep 18	2.21	2.48	$2.34	11.5%	4	0.98	1.9K
$19.50	Sep 18	1.46	2.07	$1.77	34.5%	10	0.96	173

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 8.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.01	0.06	$0.03	166.7%	1.1K	0.17	2.7K
$17.50	Sep 18	0.15	0.22	$0.19	36.8%	1.0K	0.64	2.7K
$17.00	Sep 18	0.56	0.72	$0.64	25.0%	556	0.96	2.0K
$20.50	Sep 25	0.13	0.15	$0.14	14.3%	498	0.13	145
$18.00	Sep 25	0.42	0.49	$0.45	15.6%	433	0.41	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.00	0.01	$0.01	100.0%	482	0.04	2.5K
$19.00	Sep 18	1.27	1.57	$1.42	21.1%	332	0.94	1.4K
$18.00	Sep 25	0.76	0.87	$0.82	13.4%	262	0.58	472
$17.50	Sep 18	0.05	0.10	$0.08	62.5%	204	0.36	1.2K
$18.00	Sep 18	0.39	0.50	$0.45	24.4%	173	0.83	1.1K

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 2.4%, max 2.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 18	Oct 30	93.2%	91.0%	2.4%	1.1K	2.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 18	Oct 30	93.2%	91.0%	2.4%	173	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 1.27, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 9	$0.44	$0.56	$0.44	92%	1.27	$15.44
$15.50	$16.50	Oct 30	$0.31	$0.69	$0.31	73%	2.23	$15.81
$19.00	$20.00	Oct 30	$0.22	$0.78	$0.22	46%	3.55	$19.22
$17.00	$18.00	Oct 16	$0.36	$0.64	$0.36	61%	1.78	$17.36
$18.00	$19.00	Oct 16	$0.29	$0.71	$0.29	51%	2.45	$18.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Sep 25	$0.24	$0.26	$0.24	90%	1.08	$20.76
$18.50	$18.00	Oct 30	$0.10	$0.40	$0.10	51%	4.00	$18.40
$20.00	$19.50	Oct 2	$0.23	$0.27	$0.23	75%	1.17	$19.77
$18.50	$18.00	Oct 9	$0.15	$0.35	$0.15	57%	2.33	$18.35
$16.50	$16.00	Oct 23	$0.12	$0.38	$0.12	34%	3.17	$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 3.55, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.12	$0.12	$0.38	78%	0.32	$20.62
$20.50	$21.00	Oct 30	$0.21	$0.21	$0.29	60%	0.72	$20.71
$20.00	$21.00	Oct 23	$0.37	$0.37	$0.63	60%	0.59	$20.37
$19.50	$20.00	Oct 2	$0.14	$0.14	$0.36	70%	0.39	$19.64
$20.50	$21.00	Oct 9	$0.13	$0.13	$0.37	72%	0.35	$20.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 23	$0.39	$0.39	$0.11	61%	3.55	$16.61
$16.00	$15.00	Oct 16	$0.41	$0.41	$0.59	72%	0.69	$15.59
$15.50	$15.00	Oct 9	$0.25	$0.25	$0.25	78%	1.00	$15.25
$17.50	$17.00	Oct 9	$0.39	$0.39	$0.11	53%	3.55	$17.11
$16.00	$15.50	Oct 23	$0.28	$0.28	$0.22	70%	1.27	$15.72

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	70.2%	56.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.44	70.2%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.53% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.19	$0.08	$0.27	$17.23	$17.77	1.53%
$18.00	Sep 18	$0.03	$0.45	$0.48	$17.52	$18.48	2.73%
$17.00	Sep 18	$0.64	$0.01	$0.65	$16.35	$17.65	3.69%
$18.50	Sep 18	$0.02	$0.87	$0.89	$17.61	$19.39	5.05%
$17.50	Sep 25	$0.61	$0.52	$1.13	$16.37	$18.63	6.42%
$17.00	Sep 25	$0.90	$0.25	$1.15	$15.85	$18.15	6.53%
$16.50	Sep 18	$1.18	$0.01	$1.19	$15.31	$17.69	6.76%
$18.00	Sep 25	$0.45	$0.82	$1.27	$16.73	$19.27	7.21%
$16.50	Sep 25	$1.29	$0.12	$1.41	$15.09	$17.91	8.01%
$18.50	Sep 25	$0.34	$1.24	$1.58	$16.92	$20.08	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.62% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$17.50	Sep 18	$0.03	$0.08	$0.11	$17.39	$18.11
$18.50	$17.50	Sep 18	$0.02	$0.08	$0.10	$17.40	$18.60
$19.00	$17.50	Sep 18	$0.02	$0.08	$0.10	$17.40	$19.10
$20.00	$15.50	Sep 25	$0.16	$0.04	$0.20	$15.30	$20.20
$19.50	$15.50	Sep 25	$0.19	$0.04	$0.23	$15.27	$19.73
$20.00	$16.50	Sep 25	$0.16	$0.12	$0.28	$16.22	$20.28
$19.50	$16.50	Sep 25	$0.19	$0.12	$0.31	$16.19	$19.81
$19.00	$15.50	Sep 25	$0.26	$0.04	$0.30	$15.20	$19.30
$20.00	$16.00	Sep 25	$0.16	$0.21	$0.37	$15.63	$20.37
$19.50	$16.00	Sep 25	$0.19	$0.21	$0.40	$15.60	$19.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 9	$0.38	$0.12	50%	3.17	$15.12	$20.88
15/16	20/20	Oct 9	$0.38	$0.12	44%	3.17	$15.12	$19.88
16/16	20/21	Oct 2	$0.26	$0.24	59%	1.08	$15.74	$20.76
16/16	20/20	Oct 2	$0.28	$0.22	51%	1.27	$15.72	$19.78
16/16	20/21	Oct 2	$0.27	$0.23	50%	1.17	$16.23	$20.77
16/16	20/20	Oct 2	$0.29	$0.21	42%	1.38	$16.21	$19.79
16/16	20/21	Oct 9	$0.25	$0.25	45%	1.00	$15.75	$20.75
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. 46 found (best R:R 2.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.15	$0.35	58%	2.33
$17.00	$18.00	$19.00	Oct 16	$0.07	$0.93	19%	13.29
$17.00	$17.50	$18.00	Sep 18	$0.29	$0.21	79%	0.72
$16.50	$17.00	$17.50	Sep 18	$0.09	$0.41	36%	4.56
$15.00	$16.00	$17.00	Oct 16	$0.11	$0.89	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 18	$0.07	$0.43	34%	6.14
$17.00	$17.50	$18.00	Sep 18	$0.30	$0.20	80%	0.67
$17.50	$18.00	$18.50	Oct 2	$0.07	$0.43	15%	6.14
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	19%	4.56
$17.00	$18.00	$19.00	Oct 23	$0.13	$0.87	17%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.13, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.10	$0.40
$17.00	$17.50	1:2	Sep 25	-$0.32	$0.18
$20.50	$21.00	1:2	Sep 25	-$0.06	$0.44
$19.00	$19.50	1:2	Sep 25	-$0.12	$0.38
$18.50	$19.00	1:2	Sep 25	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 30	-$0.13	$1.37
$19.00	$18.50	1:2	Sep 18	-$0.32	$0.18
$17.00	$16.00	1:2	Oct 9	-$0.15	$0.85
$18.00	$17.50	1:2	Sep 25	-$0.22	$0.28
$16.50	$16.00	1:2	Oct 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.76%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.19	0.40	16.4%	6.76%	23.17%	--	25
$20.00	Oct 30	$1.34	0.41	13.6%	7.61%	21.18%	9	153
$21.00	Oct 30	$0.95	0.37	19.2%	5.39%	24.65%	2	23
$19.00	Oct 30	$1.54	0.46	7.9%	8.75%	16.64%	--	48
$20.00	Oct 23	$1.13	0.40	13.6%	6.42%	19.99%	--	39
$19.50	Oct 23	$1.19	0.44	10.7%	6.76%	17.49%	1	29
$19.00	Oct 23	$1.20	0.45	7.9%	6.81%	14.71%	--	110
$18.50	Oct 30	$1.40	0.48	5.0%	7.95%	13.00%	--	32
$20.00	Oct 16	$0.92	0.36	13.6%	5.22%	18.80%	134	12.1K
$18.00	Oct 30	$1.55	0.52	2.2%	8.80%	11.02%	--	45

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 9,355

Total Puts 2,965

Put/Call Ratio 0.32

Net Difference 6,390

Prior's Put/Call Breakdown

Total Calls 14,725

Total Puts 6,705

Put/Call Ratio 0.46

Net Difference 8,020

Prior 7-Day Put/Call Summary

Total Calls 227,861

Total Puts 73,109

Average Put/Call Ratio 0.31

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