UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.00 -2.22%

(9/21 18:04) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 11:00)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 3,541

Calls: 2,939 (83%)

Puts: 602 (17%)

Prior (09/18) 5,536

Calls: 4,807 (87%)

Puts: 729 (13%)

Current vs Prior -36.04%

Calls: -38.86% (Calls)

Puts: -17.42% (Puts)

Prior 7-Day Total 312,026

Calls: 232,467 (75%)

Puts: 79,559 (25%)

Prior 7-Day Average 44,575

Calls: 33,209 (75%)

Puts: 11,365 (25%)

Current vs Prior 7-Day Avg -92.06%

Calls: -91.15%

Puts: -94.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $261.9K

Calls: $195.2K (75%)

Puts: $66.7K (25%)

Prior (09/18) $328.8K

Calls: $268.5K (82%)

Puts: $60.3K (18%)

Current vs Prior -20.34%

Calls: -27.32%

Puts: +10.75%

Prior 7-Day Total $27.87M

Calls: $15.02M (54%)

Puts: $12.86M (46%)

Prior 7-Day Average $3.98M

Calls: $2.15M (54%)

Puts: $1.84M (46%)

Current vs Prior 7-Day Avg -93.42%

Calls: -90.90%

Puts: -96.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.20

Prior (09/18) 0.15

Current vs Prior +35.07%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -39.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 257,586

Calls: 171,296 (67%)

Puts: 86,290 (33%)

Prior (09/18) 312,021

Calls: 225,112 (72%)

Puts: 86,909 (28%)

Current vs Prior -17.45%

Prior 7-Day Total 2,094,429

Calls: 1,481,862 (71%)

Puts: 612,567 (29%)

Prior 7-Day Average 299,204

Calls: 211,694 (71%)

Puts: 87,509 (29%)

Current vs Prior 7-Day Avg -13.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.00% | 8.00%14.53% | 32.00%

Prior 8.16% | 12.84%3.31% | 18.48%

Current vs Prior -50.97% | -37.67%+339.14% | +73.14%

Prior 7-Day Avg 7.27% | 11.82%7.36% | 20.40%

Current vs 7-Day Avg -45.01% | -32.30%+97.30% | +56.86%

Prior 7-Day Eod 8.16% | 12.84%17.72% | 29.06%

Current vs 7-Day Eod -50.97% | -37.67%-18.01% | +10.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.29% | 15.71%

Calls: 17.65% | 11.11%

Puts: 2.94% | 20.31%

Prior 32.91% | 31.00%

Calls: 36.84% | 30.21%

Puts: 28.97% | 31.78%

Current vs Prior -68.73% | -49.32%

Prior 7-Day Avg 23.89% | 21.57%

Calls: 24.68% | 16.12%

Puts: 23.09% | 27.03%

Current vs 7-Day Avg -56.92% | -27.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($195.2K). Extreme bullish P/C ratio of 0.20 - heavy call buying (2,939 calls vs 602 puts). P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (171,296 calls vs 86,290 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
16:00	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 4 of results (avg 6.3%, best 2.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.96	1.05	$1.00	9.0%	70	0.52	229

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.33	0.34	$0.34	2.9%	97	0.49	2.9K
$20.00	Oct 16	3.55	3.70	$3.63	4.1%	43	0.71	1.7K
$17.50	Sep 25	0.63	0.69	$0.66	9.1%	108	0.69	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.57, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.10	0.12	$0.11	18.2%	134	0.19	3.1K
$17.00	Sep 25	0.31	0.37	$0.34	17.6%	166	0.51	1.2K
$17.00	Oct 2	0.68	0.76	$0.72	11.1%	696	0.54	402
$18.00	Oct 9	0.70	0.84	$0.77	18.2%	1	0.40	167
$20.00	Oct 16	0.66	0.75	$0.71	12.7%	112	0.31	12.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.33	0.34	$0.34	2.9%	97	0.49	2.9K
$17.50	Sep 25	0.63	0.69	$0.66	9.1%	108	0.69	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	2.90	3.45	$3.18	17.3%	50	1.00	68
$15.00	Sep 25	1.75	2.50	$2.13	35.2%	--	1.00	378
$14.00	Oct 2	2.80	3.65	$3.22	26.4%	--	0.99	43
$15.50	Sep 25	1.25	1.99	$1.62	45.7%	--	0.95	27
$16.00	Sep 25	0.94	1.27	$1.11	29.7%	4	0.94	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.35	3.20	$2.78	30.6%	--	0.95	329
$19.50	Sep 25	2.06	2.81	$2.44	30.7%	--	0.94	328
$19.00	Sep 25	1.85	2.19	$2.02	16.8%	13	0.92	2.2K
$18.50	Sep 25	1.40	1.75	$1.58	22.2%	101	0.91	898
$20.00	Oct 2	2.75	3.45	$3.10	22.6%	--	0.86	97

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 3.1K, top 696)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.68	0.76	$0.72	11.1%	696	0.54	402
$20.00	Oct 2	0.13	0.23	$0.18	55.6%	306	0.15	675
$16.00	Oct 9	1.39	1.78	$1.59	24.5%	170	0.68	207
$18.50	Sep 25	0.00	0.09	$0.05	180.0%	168	0.09	1.1K
$17.00	Sep 25	0.31	0.37	$0.34	17.6%	166	0.51	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.63	0.69	$0.66	9.1%	108	0.69	1.0K
$18.50	Sep 25	1.40	1.75	$1.58	22.2%	101	0.91	898
$17.00	Sep 25	0.33	0.34	$0.34	2.9%	97	0.49	2.9K
$20.00	Oct 16	3.55	3.70	$3.63	4.1%	43	0.71	1.7K
$16.50	Sep 25	0.07	0.14	$0.11	63.6%	40	0.24	508

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. 47 found (best R:R 4.88, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 16	$0.17	$0.83	$0.17	57%	4.88	$17.17
$16.00	$17.00	Oct 16	$0.44	$0.56	$0.44	70%	1.27	$16.44
$17.00	$18.00	Oct 30	$0.34	$0.66	$0.34	57%	1.94	$17.34
$19.00	$20.00	Oct 16	$0.16	$0.84	$0.16	37%	5.25	$19.16
$15.00	$16.00	Oct 9	$0.66	$0.34	$0.66	88%	0.52	$15.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 9	$0.11	$0.39	$0.11	40%	3.55	$16.39
$17.00	$16.50	Oct 16	$0.15	$0.35	$0.15	45%	2.33	$16.85
$15.50	$15.00	Oct 23	$0.10	$0.40	$0.10	28%	4.00	$15.40
$17.50	$17.00	Oct 9	$0.25	$0.25	$0.25	54%	1.00	$17.25
$18.00	$17.50	Oct 2	$0.32	$0.18	$0.32	66%	0.56	$17.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.78, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.12	$0.12	$0.38	79%	0.32	$19.62
$17.50	$18.00	Oct 23	$0.21	$0.21	$0.29	48%	0.72	$17.71
$18.50	$19.00	Oct 30	$0.18	$0.18	$0.32	53%	0.56	$18.68
$17.50	$18.00	Oct 2	$0.11	$0.11	$0.39	57%	0.28	$17.61
$19.00	$19.50	Oct 23	$0.12	$0.12	$0.38	59%	0.32	$19.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 9	$0.32	$0.32	$0.18	68%	1.78	$15.68
$16.50	$16.00	Oct 16	$0.33	$0.33	$0.17	62%	1.94	$16.17
$16.50	$16.00	Oct 23	$0.33	$0.33	$0.17	61%	1.94	$16.17
$15.00	$14.00	Oct 16	$0.26	$0.26	$0.74	80%	0.35	$14.74
$16.50	$16.00	Oct 30	$0.32	$0.32	$0.18	60%	1.78	$16.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.35	57.4%	62.5%
$17.00	Sep 25	Oct 2	$0.38	52.2%	58.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.27	57.4%	62.5%
$17.00	Sep 25	Oct 2	$0.30	52.2%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.00% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Sep 25	$0.34	$0.34	$0.68	$16.32	$17.68	4.00%
$16.50	Sep 25	$0.66	$0.11	$0.77	$15.73	$17.27	4.53%
$17.50	Sep 25	$0.18	$0.66	$0.84	$16.66	$18.34	4.94%
$16.00	Sep 25	$1.11	$0.01	$1.12	$14.88	$17.12	6.59%
$18.00	Sep 25	$0.11	$1.02	$1.13	$16.87	$19.13	6.65%
$17.00	Oct 2	$0.72	$0.64	$1.36	$15.64	$18.36	8.00%
$16.00	Oct 2	$1.20	$0.19	$1.39	$14.61	$17.39	8.18%
$17.50	Oct 2	$0.53	$0.93	$1.46	$16.04	$18.96	8.59%
$16.50	Oct 2	$1.12	$0.37	$1.49	$15.01	$17.99	8.76%
$15.50	Sep 25	$1.62	$0.01	$1.63	$13.87	$17.13	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.88% of stock, avg 8.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.50	Sep 25	$0.04	$0.11	$0.15	$16.35	$19.65
$18.50	$16.50	Sep 25	$0.05	$0.11	$0.16	$16.34	$18.66
$19.00	$16.50	Sep 25	$0.05	$0.11	$0.16	$16.34	$19.16
$18.00	$16.50	Sep 25	$0.11	$0.11	$0.22	$16.28	$18.22
$17.50	$16.50	Sep 25	$0.18	$0.11	$0.29	$16.21	$17.79
$19.50	$15.00	Oct 2	$0.30	$0.04	$0.34	$14.66	$19.84
$19.50	$15.50	Oct 2	$0.30	$0.08	$0.38	$15.12	$19.88
$19.00	$15.00	Oct 2	$0.31	$0.04	$0.35	$14.65	$19.35
$19.00	$15.50	Oct 2	$0.31	$0.08	$0.39	$15.11	$19.39
$19.50	$16.00	Oct 2	$0.30	$0.19	$0.49	$15.51	$19.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 2	$0.30	$0.20	45%	1.50	$16.20	$19.80
16/16	20/20	Oct 2	$0.23	$0.27	57%	0.85	$15.77	$19.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.13	$0.37	44%	2.85
$17.00	$17.50	$18.00	Sep 25	$0.09	$0.41	32%	4.56
$15.50	$16.00	$16.50	Sep 25	$0.06	$0.44	18%	7.33
$16.50	$17.00	$17.50	Sep 25	$0.16	$0.34	46%	2.12
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	46%	4.56
$16.00	$16.50	$17.00	Sep 25	$0.13	$0.37	45%	2.85
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	23%	6.14
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	25%	4.56
$14.00	$14.50	$15.00	Oct 30	$0.05	$0.45	10%	9.00

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 $-0.32, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 25	-$0.21	$0.29
$19.50	$20.00	1:2	Oct 2	-$0.06	$0.44
$14.00	$15.50	1:2	Oct 23	-$1.23	$0.27
$18.50	$19.00	1:2	Sep 25	-$0.05	$0.45
$16.50	$17.00	1:2	Oct 2	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 30	-$0.32	$1.18
$18.00	$17.00	1:2	Oct 16	-$0.36	$0.64
$16.00	$15.00	1:2	Oct 16	-$0.13	$0.87
$17.00	$16.50	1:2	Oct 2	-$0.10	$0.40
$18.00	$17.50	1:2	Sep 25	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.24%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.06	0.39	17.6%	6.24%	23.88%	1	353
$18.00	Oct 30	$1.50	0.50	5.9%	8.82%	14.71%	--	107
$18.50	Oct 30	$1.28	0.47	8.8%	7.53%	16.35%	--	33
$20.00	Oct 23	$0.82	0.36	17.6%	4.82%	22.47%	1	47
$19.00	Oct 30	$1.00	0.43	11.8%	5.88%	17.65%	--	45
$17.00	Oct 30	$1.78	0.57	0.0%	10.47%	10.47%	40	118
$19.00	Oct 23	$0.95	0.41	11.8%	5.59%	17.35%	--	114
$19.50	Oct 23	$0.67	0.37	14.7%	3.94%	18.65%	--	27
$20.00	Oct 16	$0.66	0.31	17.6%	3.88%	21.53%	112	12.1K
$19.00	Oct 16	$0.79	0.37	11.8%	4.65%	16.41%	7	846

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 2,939

Total Puts 602

Put/Call Ratio 0.20

Net Difference 2,337

Prior's Put/Call Breakdown

Total Calls 4,807

Total Puts 729

Put/Call Ratio 0.15

Net Difference 4,078

Prior 7-Day Put/Call Summary

Total Calls 232,467

Total Puts 79,559

Average Put/Call Ratio 0.34

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