UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.78 +1.95%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:01 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 18,749

Calls: 14,705 (78%)

Puts: 4,044 (22%)

Prior (09/17) 27,608

Calls: 20,046 (73%)

Puts: 7,562 (27%)

Current vs Prior -32.09%

Calls: -26.64% (Calls)

Puts: -46.52% (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 -56.39%

Calls: -54.83%

Puts: -61.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $1.29M

Calls: $738.5K (57%)

Puts: $554.7K (43%)

Prior (09/17) $1.96M

Calls: $1.12M (57%)

Puts: $837.9K (43%)

Current vs Prior -34.00%

Calls: -34.15%

Puts: -33.80%

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 -66.88%

Calls: -68.10%

Puts: -65.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.28

Prior (09/17) 0.38

Current vs Prior -27.10%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -12.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 3.32% | 8.21%3.32% | 18.28%

Prior 4.59% | 8.37%4.59% | 17.03%

Current vs Prior -27.66% | -1.91%-27.66% | +7.34%

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

Current vs 7-Day Avg -51.86% | -28.15%-60.20% | -12.54%

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

Current vs 7-Day Eod -27.66% | -1.91%-24.84% | +7.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.55% | 15.75%

Calls: 32.14% | 15.28%

Puts: 28.97% | 16.22%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +30.50% | -24.10%

Prior 7-Day Avg 22.16% | 19.48%

Calls: 22.33% | 13.14%

Puts: 22.00% | 25.82%

Current vs 7-Day Avg +37.85% | -19.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (14,705 calls vs 4,044 puts). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (225,112 calls vs 86,909 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 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
12:00	BULLISH	BULLISH	BULLISH
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 7.9%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.93	1.01	$0.97	8.2%	375	0.36	12.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.10	3.30	$3.20	6.2%	2	0.64	1.7K
$17.00	Oct 16	1.05	1.15	$1.10	9.1%	1	0.39	433

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	0.10	0.12	$0.11	18.2%	7	0.11	831
$17.50	Sep 25	0.66	0.77	$0.72	15.3%	252	0.59	1.0K
$20.00	Oct 2	0.40	0.49	$0.45	20.0%	160	0.26	475
$18.00	Oct 2	0.78	0.95	$0.87	19.5%	86	0.47	1.0K
$20.00	Oct 16	0.93	1.01	$0.97	8.2%	375	0.36	12.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.20	0.24	$0.22	18.2%	170	0.27	2.0K
$18.00	Sep 25	0.68	0.80	$0.74	16.2%	279	0.54	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 56.98, 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	2.54	2.84	$2.69	11.2%	--	1.00	525
$16.00	Sep 18	1.52	1.86	$1.69	20.1%	6	1.00	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.50	14.60	$12.55	32.7%	1	999.00	1
$21.00	Sep 18	3.15	3.55	$3.35	11.9%	--	0.99	287
$19.50	Sep 18	1.46	2.07	$1.77	34.5%	17	0.98	173
$19.00	Sep 18	1.16	1.55	$1.36	28.7%	342	0.98	1.4K
$20.00	Sep 18	2.10	2.34	$2.22	10.8%	11	0.97	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 13.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.23	0.32	$0.28	32.1%	2.3K	0.83	2.7K
$18.00	Sep 18	0.05	0.08	$0.07	42.9%	1.9K	0.27	2.7K
$18.00	Sep 25	0.46	0.57	$0.52	21.2%	692	0.46	1.7K
$17.00	Sep 18	0.64	0.87	$0.76	30.3%	584	1.00	2.0K
$20.50	Sep 25	0.10	0.16	$0.13	46.2%	552	0.13	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.02	0.05	$0.04	75.0%	622	0.20	1.2K
$17.00	Sep 18	0.00	0.01	$0.01	100.0%	490	0.03	2.5K
$19.00	Sep 18	1.16	1.55	$1.36	28.7%	342	0.98	1.4K
$18.00	Sep 25	0.68	0.80	$0.74	16.2%	279	0.54	472
$18.00	Sep 18	0.25	0.37	$0.31	38.7%	264	0.73	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. 3 strikes (avg 5.0%, max 6.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 18	Oct 30	101.3%	95.2%	6.4%	1.9K	2.7K
$17.50	Sep 18	Oct 23	79.4%	77.5%	2.5%	2.4K	2.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Sep 18	Oct 30	101.1%	95.2%	6.1%	264	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.79, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 9	$0.56	$0.44	$0.56	100%	0.79	$15.56
$17.00	$18.00	Oct 30	$0.21	$0.79	$0.21	60%	3.76	$17.21
$15.50	$16.50	Oct 30	$0.36	$0.64	$0.36	74%	1.78	$15.86
$18.00	$19.00	Oct 16	$0.25	$0.75	$0.25	51%	3.00	$18.25
$19.00	$20.00	Oct 30	$0.23	$0.77	$0.23	47%	3.35	$19.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Sep 18	$0.32	$0.18	$0.32	99%	0.56	$20.68
$21.00	$20.50	Sep 25	$0.30	$0.20	$0.30	89%	0.67	$20.70
$20.00	$19.50	Oct 2	$0.26	$0.24	$0.26	73%	0.92	$19.74
$20.00	$19.00	Oct 23	$0.48	$0.52	$0.48	60%	1.08	$19.52
$20.00	$19.50	Oct 9	$0.26	$0.24	$0.26	68%	0.92	$19.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.45, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 30	$0.30	$0.30	$0.20	46%	1.50	$18.30
$20.50	$21.00	Oct 30	$0.21	$0.21	$0.29	60%	0.72	$20.71
$20.00	$21.00	Oct 23	$0.35	$0.35	$0.65	61%	0.54	$20.35
$20.50	$21.00	Oct 9	$0.13	$0.13	$0.37	72%	0.35	$20.63
$19.50	$20.00	Oct 23	$0.20	$0.20	$0.30	57%	0.67	$19.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Oct 30	$0.71	$0.71	$0.29	57%	2.45	$16.79
$17.00	$16.00	Oct 9	$0.56	$0.56	$0.44	60%	1.27	$16.44
$17.00	$16.50	Oct 23	$0.40	$0.40	$0.10	60%	4.00	$16.60
$16.00	$15.00	Oct 16	$0.38	$0.38	$0.62	72%	0.61	$15.62
$17.50	$17.00	Oct 9	$0.39	$0.39	$0.11	53%	3.55	$17.11

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.80% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.28	$0.04	$0.32	$17.18	$17.82	1.80%
$18.00	Sep 18	$0.07	$0.31	$0.38	$17.62	$18.38	2.14%
$17.00	Sep 18	$0.76	$0.01	$0.77	$16.23	$17.77	4.33%
$18.50	Sep 18	$0.02	$0.84	$0.86	$17.64	$19.36	4.84%
$17.50	Sep 25	$0.72	$0.43	$1.15	$16.35	$18.65	6.47%
$17.00	Sep 25	$0.98	$0.22	$1.20	$15.80	$18.20	6.75%
$18.00	Sep 25	$0.52	$0.74	$1.26	$16.74	$19.26	7.09%
$16.50	Sep 18	$1.29	$0.01	$1.30	$15.20	$17.80	7.31%
$16.50	Sep 25	$1.38	$0.11	$1.49	$15.01	$17.99	8.38%
$18.50	Sep 25	$0.38	$1.24	$1.62	$16.88	$20.12	9.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.34% of stock, avg 10.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$17.50	Sep 18	$0.02	$0.04	$0.06	$17.44	$18.56
$18.00	$17.50	Sep 18	$0.07	$0.04	$0.11	$17.39	$18.11
$20.00	$16.00	Sep 25	$0.16	$0.04	$0.20	$15.80	$20.20
$20.00	$16.50	Sep 25	$0.16	$0.11	$0.27	$16.23	$20.27
$19.50	$16.00	Sep 25	$0.22	$0.04	$0.26	$15.74	$19.76
$19.50	$16.50	Sep 25	$0.22	$0.11	$0.33	$16.17	$19.83
$20.00	$17.00	Sep 25	$0.16	$0.22	$0.38	$16.62	$20.38
$19.00	$16.00	Sep 25	$0.30	$0.04	$0.34	$15.66	$19.34
$19.50	$17.00	Sep 25	$0.22	$0.22	$0.44	$16.56	$19.94
$19.00	$16.50	Sep 25	$0.30	$0.11	$0.41	$16.09	$19.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.00, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 9	$0.25	$0.25	54%	1.00	$15.25	$20.75
16/16	20/20	Oct 2	$0.24	$0.26	51%	0.92	$15.76	$19.74
15/16	20/20	Oct 9	$0.23	$0.27	48%	0.85	$15.27	$19.73
16/16	20/20	Oct 2	$0.25	$0.25	43%	1.00	$16.25	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.16	$0.34	76%	2.12
$17.00	$17.50	$18.00	Sep 25	$0.06	$0.44	28%	7.33
$17.00	$17.50	$18.00	Sep 18	$0.27	$0.23	73%	0.85
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	24%	7.33
$16.50	$17.00	$17.50	Sep 18	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 18	$0.24	$0.26	70%	1.08
$17.50	$18.00	$18.50	Sep 18	$0.26	$0.24	73%	0.92
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	18%	11.50
$17.00	$17.50	$18.00	Sep 25	$0.10	$0.40	28%	4.00
$16.50	$17.00	$17.50	Sep 25	$0.10	$0.40	26%	4.00

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 $-0.23, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Sep 18	-$0.23	$0.27
$19.50	$20.00	1:2	Sep 25	-$0.10	$0.40
$19.00	$19.50	1:2	Sep 25	-$0.14	$0.36
$20.00	$20.50	1:2	Sep 25	-$0.10	$0.40
$20.50	$21.00	1:2	Sep 25	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 18	-$0.32	$0.18
$18.00	$17.50	1:2	Sep 25	-$0.12	$0.38
$18.50	$18.00	1:2	Sep 25	-$0.24	$0.26
$17.00	$16.00	1:2	Oct 16	-$0.26	$0.74
$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 6.69%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 30	$1.19	0.40	15.3%	6.69%	21.99%	--	25
$20.00	Oct 30	$1.34	0.41	12.5%	7.54%	20.02%	9	153
$21.00	Oct 30	$0.95	0.37	18.1%	5.34%	23.45%	2	23
$19.00	Oct 30	$1.56	0.47	6.9%	8.77%	15.64%	--	48
$18.00	Oct 30	$1.93	0.54	1.2%	10.85%	12.09%	--	45
$20.00	Oct 23	$1.13	0.39	12.5%	6.36%	18.84%	--	39
$19.50	Oct 23	$1.23	0.43	9.7%	6.92%	16.59%	1	29
$18.50	Oct 30	$1.61	0.50	4.0%	9.06%	13.10%	--	32
$19.00	Oct 23	$1.26	0.44	6.9%	7.09%	13.95%	--	110
$20.00	Oct 16	$0.93	0.36	12.5%	5.23%	17.72%	375	12.1K

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 14,705

Total Puts 4,044

Put/Call Ratio 0.28

Net Difference 10,661

Prior's Put/Call Breakdown

Total Calls 20,046

Total Puts 7,562

Put/Call Ratio 0.38

Net Difference 12,484

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