UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.38 -0.86%

(9/18 18:04) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:04)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 28,685

Calls: 16,181 (56%)

Puts: 12,504 (44%)

Prior (09/18) 43,112

Calls: 32,074 (74%)

Puts: 11,038 (26%)

Current vs Prior -33.46%

Calls: -49.55% (Calls)

Puts: +13.28% (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 -33.28%

Calls: -50.29%

Puts: +19.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $5.41M

Calls: $1.62M (30%)

Puts: $3.79M (70%)

Prior (09/18) $4.07M

Calls: $1.87M (46%)

Puts: $2.21M (54%)

Current vs Prior +32.68%

Calls: -13.32%

Puts: +71.55%

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 +38.46%

Calls: -30.13%

Puts: +138.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.77

Prior (09/18) 0.34

Current vs Prior +124.55%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +146.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 241,343

Calls: 164,205 (68%)

Puts: 77,138 (32%)

Prior (09/18) 312,021

Calls: 225,112 (72%)

Puts: 86,909 (28%)

Current vs Prior -22.65%

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 -18.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.27% | 10.47%17.78% | 29.06%

Prior 4.59% | 8.37%4.59% | 17.03%

Current vs Prior +36.72% | +25.09%+287.58% | +70.62%

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

Current vs 7-Day Avg -9.02% | -8.37%+113.25% | +39.03%

Prior 7-Day Eod 4.59% | 8.37%3.14% | 18.48%

Current vs 7-Day Eod +36.72% | +25.09%+466.66% | +57.21%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Prior 23.41% | 20.75%

Calls: 21.82% | 19.28%

Puts: 25.00% | 22.22%

Current vs Prior +21.36% | +4.58%

Prior 7-Day Avg 22.16% | 19.48%

Calls: 22.33% | 13.14%

Puts: 22.00% | 25.82%

Current vs 7-Day Avg +28.20% | +11.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($3.79M). P/C ratio rising 125% - increased hedging/bearish positioning. Call-heavy open interest (164,205 calls vs 77,138 puts) suggests bullish positioning. Declining open interest (down 23%) indicates positions being closed.

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 NEUTRAL

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 3 of results (avg 9.0%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.80	0.87	$0.84	8.3%	486	0.33	12.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.25	3.55	$3.40	8.8%	154	0.67	1.7K
$20.00	Oct 2	2.76	3.05	$2.91	10.0%	--	0.79	97

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.76, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	0.47	0.53	$0.50	12.0%	62	0.35	147
$17.50	Oct 2	0.65	0.77	$0.71	16.9%	401	0.49	622
$20.00	Oct 2	0.28	0.33	$0.31	16.1%	90	0.21	659
$17.00	Oct 2	0.88	1.05	$0.97	17.5%	93	0.59	331
$18.00	Oct 9	0.87	1.01	$0.94	14.9%	64	0.45	152

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.84	0.95	$0.90	12.2%	50	0.42	186
$16.50	Oct 16	0.81	0.94	$0.88	14.8%	21	0.36	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	2.23	2.67	$2.45	18.0%	414	1.00	65
$15.50	Sep 25	1.55	2.21	$1.88	35.1%	--	1.00	27
$14.00	Oct 2	3.10	4.25	$3.68	31.2%	11	1.00	35
$16.00	Sep 25	1.35	1.65	$1.50	20.0%	118	0.96	521
$15.00	Oct 2	2.30	2.75	$2.53	17.8%	14	0.93	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.50	2.80	$2.65	11.3%	4	0.91	329
$20.50	Sep 25	2.90	3.40	$3.15	15.9%	10	0.91	167
$19.00	Sep 25	1.49	1.95	$1.72	26.7%	159	0.86	2.3K
$19.50	Sep 25	2.02	2.37	$2.20	15.9%	3	0.86	325
$18.50	Sep 25	1.12	1.41	$1.27	22.8%	428	0.80	974

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 12.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.31	0.40	$0.36	25.0%	1.4K	0.46	1.3K
$18.00	Sep 25	0.21	0.26	$0.24	20.8%	1.0K	0.31	2.7K
$18.50	Sep 25	0.09	0.17	$0.13	61.5%	977	0.20	1.1K
$19.00	Sep 25	0.05	0.13	$0.09	88.9%	860	0.13	1.9K
$17.00	Sep 25	0.50	0.67	$0.59	28.8%	611	0.67	892

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 25	1.12	1.41	$1.27	22.8%	428	0.80	974
$17.00	Sep 25	0.18	0.22	$0.20	20.0%	389	0.34	2.8K
$17.50	Sep 25	0.43	0.57	$0.50	28.0%	332	0.54	779
$16.50	Sep 25	0.04	0.15	$0.10	110.0%	298	0.18	416
$16.00	Sep 25	0.00	0.04	$0.02	200.0%	221	0.05	633

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. 65 found (best R:R 0.60, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Oct 23	$0.94	$0.56	$0.94	84%	0.60	$14.94
$15.50	$16.00	Oct 2	$0.17	$0.33	$0.17	92%	1.94	$15.67
$17.00	$18.00	Oct 30	$0.31	$0.69	$0.31	56%	2.23	$17.31
$16.00	$16.50	Oct 16	$0.16	$0.34	$0.16	72%	2.12	$16.16
$15.00	$15.50	Oct 9	$0.26	$0.24	$0.26	87%	0.92	$15.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 9	$0.22	$0.28	$0.22	61%	1.27	$18.28
$20.00	$19.50	Oct 23	$0.25	$0.25	$0.25	64%	1.00	$19.75
$18.50	$18.00	Oct 30	$0.20	$0.30	$0.20	52%	1.50	$18.30
$17.00	$16.50	Sep 25	$0.10	$0.40	$0.10	34%	4.00	$16.90
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	46%	1.17	$17.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.50, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.26	$0.26	$0.24	61%	1.08	$20.26
$18.00	$18.50	Oct 9	$0.21	$0.21	$0.29	55%	0.72	$18.21
$18.00	$18.50	Sep 25	$0.11	$0.11	$0.39	69%	0.28	$18.11
$18.50	$19.00	Oct 2	$0.14	$0.14	$0.36	65%	0.39	$18.64
$19.50	$20.00	Oct 23	$0.18	$0.18	$0.32	60%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 9	$0.30	$0.30	$0.20	73%	1.50	$15.70
$17.00	$16.50	Oct 23	$0.39	$0.39	$0.11	59%	3.55	$16.61
$16.50	$16.00	Oct 16	$0.33	$0.33	$0.17	64%	1.94	$16.17
$16.50	$16.00	Oct 30	$0.35	$0.35	$0.15	61%	2.33	$16.15
$16.00	$15.50	Oct 23	$0.29	$0.29	$0.21	68%	1.38	$15.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.35, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.35	58.6%	65.3%
$18.00	Sep 25	Oct 2	$0.39	66.9%	75.4%
$17.00	Sep 25	Oct 2	$0.38	48.3%	62.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.35	58.6%	65.3%
$18.00	Sep 25	Oct 2	$0.27	66.9%	75.4%
$17.00	Sep 25	Oct 2	$0.38	48.3%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.55% of stock, avg 14.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.59	$0.20	$0.79	$16.21	$17.79	4.55%
$17.50	Sep 25	$0.36	$0.50	$0.86	$16.64	$18.36	4.95%
$16.50	Sep 25	$0.93	$0.10	$1.03	$15.47	$17.53	5.93%
$18.00	Sep 25	$0.24	$0.89	$1.13	$16.87	$19.13	6.50%
$18.50	Sep 25	$0.13	$1.27	$1.40	$17.10	$19.90	8.06%
$16.50	Oct 2	$1.13	$0.30	$1.43	$15.07	$17.93	8.23%
$16.00	Sep 25	$1.50	$0.02	$1.52	$14.48	$17.52	8.75%
$17.00	Oct 2	$0.97	$0.58	$1.55	$15.45	$18.55	8.92%
$17.50	Oct 2	$0.71	$0.85	$1.56	$15.94	$19.06	8.98%
$18.00	Oct 2	$0.63	$1.16	$1.79	$16.21	$19.79	10.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.63% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Sep 25	$0.09	$0.02	$0.11	$15.89	$19.11
$19.50	$16.00	Sep 25	$0.12	$0.02	$0.14	$15.86	$19.64
$18.50	$16.00	Sep 25	$0.13	$0.02	$0.15	$15.85	$18.65
$19.00	$14.00	Sep 25	$0.09	$0.08	$0.17	$13.83	$19.17
$19.00	$16.50	Sep 25	$0.09	$0.10	$0.19	$16.31	$19.19
$19.50	$14.00	Sep 25	$0.12	$0.08	$0.20	$13.80	$19.70
$19.50	$16.50	Sep 25	$0.12	$0.10	$0.22	$16.28	$19.72
$18.50	$16.50	Sep 25	$0.13	$0.10	$0.23	$16.27	$18.73
$18.50	$14.00	Sep 25	$0.13	$0.08	$0.21	$13.79	$18.71
$18.00	$16.00	Sep 25	$0.24	$0.02	$0.26	$15.74	$18.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/19	Oct 2	$0.28	$0.22	46%	1.27	$15.72	$18.78
16/16	20/20	Oct 9	$0.29	$0.21	35%	1.38	$16.21	$19.79
16/17	18/18	Sep 25	$0.21	$0.29	35%	0.72	$16.79	$18.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.11	$0.39	38%	3.55
$17.00	$17.50	$18.00	Sep 25	$0.11	$0.39	36%	3.55
$18.00	$18.50	$19.00	Sep 25	$0.07	$0.43	18%	6.14
$15.00	$15.50	$16.00	Oct 16	$0.05	$0.45	11%	9.00
$19.50	$20.00	$20.50	Oct 9	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.07	$0.93	21%	13.29
$17.00	$17.50	$18.00	Sep 25	$0.09	$0.41	35%	4.56
$18.00	$18.50	$19.00	Sep 25	$0.07	$0.43	18%	6.14
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	16%	6.14
$14.00	$14.50	$15.00	Sep 25	$0.07	$0.43	5%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.11, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Sep 25	-$0.13	$0.37
$16.50	$17.00	1:2	Sep 25	-$0.25	$0.25
$16.00	$16.50	1:2	Sep 25	-$0.36	$0.14
$17.50	$18.00	1:2	Sep 25	-$0.12	$0.38
$20.00	$20.50	1:2	Sep 25	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Sep 25	-$0.11	$0.39
$18.00	$16.50	1:2	Oct 30	-$0.47	$1.03
$16.50	$16.00	1:2	Oct 2	-$0.10	$0.40
$15.50	$15.00	1:2	Oct 2	-$0.06	$0.44
$16.50	$16.00	1:2	Oct 16	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.19%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.25	0.39	15.1%	7.19%	22.27%	170	190
$20.50	Oct 30	$0.97	0.35	17.9%	5.58%	23.53%	11	25
$18.00	Oct 30	$1.70	0.50	3.6%	9.78%	13.35%	72	49
$19.50	Oct 30	$1.16	0.40	12.2%	6.67%	18.87%	1	2
$18.50	Oct 30	$1.45	0.46	6.4%	8.34%	14.79%	10	32
$19.50	Oct 23	$1.09	0.40	12.2%	6.27%	18.47%	3	29
$19.00	Oct 30	$1.21	0.43	9.3%	6.96%	16.28%	11	48
$20.00	Oct 23	$0.94	0.36	15.1%	5.41%	20.48%	8	39
$19.00	Oct 23	$1.09	0.43	9.3%	6.27%	15.59%	3	110
$18.00	Oct 23	$1.43	0.50	3.6%	8.23%	11.80%	27	705

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 16,181

Total Puts 12,504

Put/Call Ratio 0.77

Net Difference 3,677

Prior's Put/Call Breakdown

Total Calls 32,074

Total Puts 11,038

Put/Call Ratio 0.34

Net Difference 21,036

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