UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.53 +0.52%

$17.57 (+0.23%)🌙

as of 09/18 04:01 PM

(9/18 15:22) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:04)

◀ 9/18 16:01 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 43,112

Calls: 32,074 (74%)

Puts: 11,038 (26%)

Prior (09/17) 49,559

Calls: 38,935 (79%)

Puts: 10,624 (21%)

Current vs Prior -13.01%

Calls: -17.62% (Calls)

Puts: +3.90% (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 +0.27%

Calls: -1.47%

Puts: +5.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $4.07M

Calls: $1.87M (46%)

Puts: $2.21M (54%)

Prior (09/17) $3.53M

Calls: $1.71M (49%)

Puts: $1.82M (51%)

Current vs Prior +15.43%

Calls: +8.96%

Puts: +21.53%

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 +4.35%

Calls: -19.39%

Puts: +38.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.34

Prior (09/17) 0.27

Current vs Prior +26.12%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +9.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 3.31% | 8.16%3.31% | 18.48%

Prior 4.59% | 8.37%4.59% | 17.03%

Current vs Prior +77.83% | +53.32%-27.87% | +8.53%

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

Current vs 7-Day Avg +18.34% | +12.31%-60.32% | -11.57%

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

Current vs 7-Day Eod +77.83% | +53.32%-25.06% | +8.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.91% | 31.00%

Calls: 36.84% | 30.21%

Puts: 28.97% | 31.78%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +40.58% | +49.40%

Prior 7-Day Avg 22.16% | 19.48%

Calls: 22.33% | 13.14%

Puts: 22.00% | 25.82%

Current vs 7-Day Avg +48.50% | +59.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (32,074 calls vs 11,038 puts). 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 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	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
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 6 of results (avg 8.6%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.90	0.96	$0.93	6.5%	935	0.35	12.1K
$18.00	Oct 16	1.35	1.46	$1.41	7.8%	129	0.50	837
$19.00	Sep 25	0.22	0.24	$0.23	8.7%	1.4K	0.24	1.3K
$16.00	Oct 16	2.13	2.35	$2.24	9.8%	142	0.71	727

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.30	3.60	$3.45	8.7%	5	0.99	287
$20.00	Oct 23	3.35	3.70	$3.53	9.9%	--	0.61	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 25	0.22	0.24	$0.23	8.7%	1.4K	0.24	1.3K
$18.50	Sep 25	0.29	0.33	$0.31	12.9%	730	0.32	862
$18.00	Sep 25	0.39	0.47	$0.43	18.6%	1.7K	0.42	1.7K
$17.50	Sep 25	0.54	0.65	$0.60	18.3%	880	0.56	1.0K
$18.00	Oct 2	0.71	0.82	$0.76	14.5%	170	0.45	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.75	0.91	$0.83	19.3%	441	0.59	472
$17.00	Oct 2	0.57	0.65	$0.61	13.1%	133	0.38	100
$17.00	Oct 9	0.79	0.92	$0.86	15.1%	15	0.40	186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 54.70, 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	2.38	2.75	$2.57	14.4%	19	1.00	525
$16.00	Sep 18	1.45	1.84	$1.65	23.6%	37	1.00	742

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	10.30	14.85	$12.58	36.2%	1	999.00	1
$21.00	Sep 18	3.30	3.60	$3.45	8.7%	5	0.99	287
$20.50	Sep 18	2.66	3.35	$3.01	22.9%	60	0.99	105
$20.00	Sep 18	2.15	2.62	$2.38	19.7%	34	0.99	1.9K
$19.50	Sep 18	1.60	2.19	$1.90	31.1%	155	0.98	173

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 31.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.06	0.08	$0.07	28.6%	3.7K	0.67	2.7K
$18.00	Sep 18	0.00	0.01	$0.01	100.0%	3.2K	0.04	2.7K
$17.00	Sep 18	0.33	0.75	$0.54	77.8%	2.0K	0.95	2.0K
$18.00	Sep 25	0.39	0.47	$0.43	18.6%	1.7K	0.42	1.7K
$19.00	Sep 25	0.22	0.24	$0.23	8.7%	1.4K	0.24	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.00	0.03	$0.02	150.0%	2.1K	0.33	1.2K
$17.00	Sep 25	0.20	0.30	$0.25	40.0%	1.4K	0.30	2.0K
$18.00	Sep 18	0.32	0.70	$0.51	74.5%	739	0.95	1.1K
$17.00	Sep 18	0.00	0.01	$0.01	100.0%	721	0.04	2.5K
$17.50	Sep 25	0.36	0.55	$0.46	41.3%	637	0.45	356

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.82, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 9	$0.55	$0.45	$0.55	88%	0.82	$15.55
$16.00	$17.00	Oct 16	$0.47	$0.53	$0.47	71%	1.13	$16.47
$17.00	$18.00	Oct 16	$0.36	$0.64	$0.36	60%	1.78	$17.36
$19.00	$20.00	Oct 16	$0.20	$0.80	$0.20	42%	4.00	$19.20
$18.00	$19.00	Oct 16	$0.28	$0.72	$0.28	50%	2.57	$18.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Sep 25	$0.27	$0.23	$0.27	78%	0.85	$18.73
$19.00	$18.50	Oct 2	$0.30	$0.20	$0.30	67%	0.67	$18.70
$16.00	$15.50	Oct 23	$0.12	$0.38	$0.12	30%	3.17	$15.88
$18.50	$18.00	Oct 2	$0.30	$0.20	$0.30	62%	0.67	$18.20
$17.50	$17.00	Oct 23	$0.22	$0.28	$0.22	45%	1.27	$17.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 1.63, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.15	$0.15	$0.35	71%	0.43	$19.65
$19.00	$19.50	Oct 9	$0.17	$0.17	$0.33	63%	0.52	$19.17
$20.00	$20.50	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$20.17
$19.50	$20.00	Oct 23	$0.15	$0.15	$0.35	58%	0.43	$19.65
$18.00	$18.50	Sep 25	$0.12	$0.12	$0.38	58%	0.32	$18.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.50	Oct 30	$0.62	$0.62	$0.38	56%	1.63	$16.88
$17.00	$16.00	Oct 16	$0.52	$0.52	$0.48	60%	1.08	$16.48
$17.00	$16.50	Oct 23	$0.37	$0.37	$0.13	60%	2.85	$16.63
$17.50	$17.00	Oct 9	$0.39	$0.39	$0.11	54%	3.55	$17.11
$15.50	$15.00	Oct 23	$0.27	$0.27	$0.23	74%	1.17	$15.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.53	52.0%	53.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 18	Sep 25	$0.44	52.0%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.51% of stock, avg 15.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 18	$0.07	$0.02	$0.09	$17.41	$17.59	0.51%
$18.00	Sep 18	$0.01	$0.51	$0.52	$17.48	$18.52	2.97%
$17.00	Sep 18	$0.54	$0.01	$0.55	$16.45	$17.55	3.14%
$18.50	Sep 18	$0.01	$0.86	$0.87	$17.63	$19.37	4.96%
$16.50	Sep 18	$0.90	$0.01	$0.91	$15.59	$17.41	5.19%
$17.50	Sep 25	$0.60	$0.46	$1.06	$16.44	$18.56	6.05%
$17.00	Sep 25	$0.88	$0.25	$1.13	$15.87	$18.13	6.45%
$18.00	Sep 25	$0.43	$0.83	$1.26	$16.74	$19.26	7.19%
$16.50	Sep 25	$1.22	$0.11	$1.33	$15.17	$17.83	7.59%
$18.50	Sep 25	$0.31	$1.30	$1.61	$16.89	$20.11	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.91% of stock, avg 10.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Sep 25	$0.12	$0.04	$0.16	$15.84	$20.16
$19.50	$16.00	Sep 25	$0.14	$0.04	$0.18	$15.82	$19.68
$20.00	$16.50	Sep 25	$0.12	$0.11	$0.23	$16.27	$20.23
$19.50	$16.50	Sep 25	$0.14	$0.11	$0.25	$16.25	$19.75
$19.00	$16.00	Sep 25	$0.23	$0.04	$0.27	$15.73	$19.27
$19.00	$16.50	Sep 25	$0.23	$0.11	$0.34	$16.16	$19.34
$20.00	$17.00	Sep 25	$0.12	$0.25	$0.37	$16.63	$20.37
$19.50	$17.00	Sep 25	$0.14	$0.25	$0.39	$16.61	$19.89
$18.50	$16.00	Sep 25	$0.31	$0.04	$0.35	$15.65	$18.85
$18.50	$16.50	Sep 25	$0.31	$0.11	$0.42	$16.08	$18.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.22, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Oct 16	$0.55	$0.45	36%	1.22	$15.45	$20.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 18	$0.06	$0.44	64%	7.33
$16.50	$17.00	$17.50	Sep 25	$0.06	$0.44	28%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	18%	11.50
$16.00	$17.00	$18.00	Oct 16	$0.11	$0.89	21%	8.09
$17.00	$17.50	$18.00	Sep 18	$0.41	$0.09	90%	0.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.07	$0.43	29%	6.14
$16.00	$17.00	$18.00	Oct 16	$0.11	$0.89	21%	8.09
$16.00	$16.50	$17.00	Sep 25	$0.07	$0.43	23%	6.14
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	15%	7.33
$17.50	$18.00	$18.50	Sep 25	$0.10	$0.40	25%	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. 43 found (best net $-0.15, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 18	-$0.15	$0.35
$16.50	$17.00	1:2	Sep 18	-$0.18	$0.32
$19.00	$19.50	1:2	Sep 25	-$0.05	$0.45
$17.00	$17.50	1:2	Sep 25	-$0.32	$0.18
$18.00	$18.50	1:2	Sep 25	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Sep 18	-$0.16	$0.34
$19.00	$18.50	1:2	Sep 18	-$0.22	$0.28
$17.00	$16.00	1:2	Oct 9	-$0.10	$0.90
$18.00	$17.50	1:2	Sep 25	-$0.09	$0.41
$17.00	$16.00	1:2	Oct 16	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.99%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 30	$1.05	0.37	19.8%	5.99%	25.78%	2	23
$20.50	Oct 30	$1.16	0.39	16.9%	6.62%	23.56%	--	25
$20.00	Oct 30	$1.31	0.40	14.1%	7.47%	21.56%	39	153
$19.00	Oct 30	$1.47	0.46	8.4%	8.39%	16.77%	--	48
$18.50	Oct 30	$1.60	0.49	5.5%	9.13%	14.66%	--	32
$19.50	Oct 23	$1.19	0.42	11.2%	6.79%	18.03%	1	29
$20.00	Oct 23	$1.06	0.38	14.1%	6.05%	20.14%	--	39
$20.50	Oct 23	$0.89	0.35	16.9%	5.08%	22.02%	9	4
$18.00	Oct 30	$1.67	0.52	2.7%	9.53%	12.21%	6	45
$21.00	Oct 23	$0.71	0.33	19.8%	4.05%	23.84%	5	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 32,074

Total Puts 11,038

Put/Call Ratio 0.34

Net Difference 21,036

Prior's Put/Call Breakdown

Total Calls 38,935

Total Puts 10,624

Put/Call Ratio 0.27

Net Difference 28,311

Prior 7-Day Put/Call Summary

Total Calls 227,861

Total Puts 73,109

Average Put/Call Ratio 0.31

Ratio Trend Rising

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