UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.74 -3.69%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:01)

◀ 9/22 12:01 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 16,627

Calls: 14,546 (87%)

Puts: 2,081 (13%)

Prior (09/18) 18,749

Calls: 14,705 (78%)

Puts: 4,044 (22%)

Current vs Prior -11.32%

Calls: -1.08% (Calls)

Puts: -48.54% (Puts)

Prior 7-Day Total 286,139

Calls: 209,964 (73%)

Puts: 76,175 (27%)

Prior 7-Day Average 40,877

Calls: 29,994 (73%)

Puts: 10,882 (27%)

Current vs Prior 7-Day Avg -59.32%

Calls: -51.51%

Puts: -80.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $1.32M

Calls: $932.0K (71%)

Puts: $385.7K (29%)

Prior (09/18) $1.29M

Calls: $738.5K (57%)

Puts: $554.7K (43%)

Current vs Prior +1.89%

Calls: +26.19%

Puts: -30.48%

Prior 7-Day Total $27.69M

Calls: $12.84M (46%)

Puts: $14.85M (54%)

Prior 7-Day Average $3.96M

Calls: $1.83M (46%)

Puts: $2.12M (54%)

Current vs Prior 7-Day Avg -66.69%

Calls: -49.18%

Puts: -81.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.14

Prior (09/18) 0.28

Current vs Prior -47.98%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -63.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 2,039,626

Calls: 1,435,142 (70%)

Puts: 604,484 (30%)

Prior 7-Day Average 291,375

Calls: 205,020 (70%)

Puts: 86,354 (30%)

Current vs Prior 7-Day Avg -11.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.44% | 9.26%16.31% | 29.99%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -13.32% | -11.58%-8.27% | +3.21%

Prior 7-Day Avg 7.26% | 11.62%8.21% | 21.27%

Current vs 7-Day Avg -25.13% | -20.31%+98.59% | +40.99%

Prior 7-Day Eod 6.27% | 10.47%17.72% | 29.06%

Current vs 7-Day Eod -13.32% | -11.58%-7.98% | +3.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.05% | 26.30%

Calls: 26.09% | 22.97%

Puts: 20.00% | 29.63%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -18.87% | +21.20%

Prior 7-Day Avg 25.43% | 22.99%

Calls: 25.99% | 17.13%

Puts: 24.86% | 28.85%

Current vs 7-Day Avg -9.35% | +14.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($932.0K). Extreme bullish P/C ratio of 0.14 - heavy call buying (14,546 calls vs 2,081 puts). P/C ratio dropping 48% - sentiment shifting bullish. 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 BEARISH

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	BULLISH	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 7 of results (avg 8.5%, best 7.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.13	1.22	$1.17	7.7%	210	0.51	913
$18.50	Oct 16	0.79	0.86	$0.83	8.4%	10	0.37	2
$17.00	Sep 25	0.22	0.24	$0.23	8.7%	4.9K	0.41	1.2K
$20.00	Oct 30	1.07	1.17	$1.12	8.9%	36	0.36	353

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	3.25	3.50	$3.38	7.4%	--	0.85	97
$19.00	Oct 16	2.80	3.05	$2.93	8.5%	--	0.67	319
$20.00	Oct 23	3.85	4.25	$4.05	9.9%	--	0.69	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.22	0.24	$0.23	8.7%	4.9K	0.41	1.2K
$18.00	Sep 25	0.08	0.09	$0.09	11.1%	743	0.15	3.1K
$16.00	Sep 25	0.73	0.88	$0.81	18.5%	65	0.93	600
$17.50	Oct 2	0.41	0.48	$0.44	15.9%	80	0.37	765
$17.00	Oct 2	0.56	0.62	$0.59	10.2%	2.5K	0.46	402

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.81	0.93	$0.87	13.8%	153	0.77	1.0K
$16.50	Oct 2	0.44	0.51	$0.48	14.6%	55	0.42	247
$16.00	Oct 16	0.70	0.85	$0.77	19.5%	120	0.36	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.50	3.30	$2.90	27.6%	--	0.99	43
$15.00	Sep 25	1.61	2.02	$1.82	22.5%	100	0.99	378
$14.00	Sep 25	2.50	3.00	$2.75	18.2%	150	0.97	68
$15.50	Sep 25	1.05	1.99	$1.52	61.8%	--	0.97	27
$16.00	Sep 25	0.73	0.88	$0.81	18.5%	65	0.93	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.10	2.91	$2.51	32.3%	5	0.96	328
$20.00	Sep 25	2.95	3.35	$3.15	12.7%	5	0.96	329
$19.00	Sep 25	2.14	2.48	$2.31	14.7%	16	0.94	2.2K
$18.50	Sep 25	1.62	1.99	$1.81	20.4%	204	0.92	898
$18.00	Sep 25	1.19	1.36	$1.27	13.4%	94	0.87	821

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 14.0K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.22	0.24	$0.23	8.7%	4.9K	0.41	1.2K
$17.00	Oct 2	0.56	0.62	$0.59	10.2%	2.5K	0.46	402
$18.00	Sep 25	0.08	0.09	$0.09	11.1%	743	0.15	3.1K
$16.00	Oct 2	0.97	1.09	$1.03	11.7%	586	0.72	107
$17.50	Sep 25	0.11	0.16	$0.14	35.7%	350	0.24	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.22	0.30	$0.26	30.8%	294	0.28	310
$17.00	Sep 25	0.41	0.50	$0.45	20.0%	250	0.60	2.9K
$18.50	Sep 25	1.62	1.99	$1.81	20.4%	204	0.92	898
$17.50	Sep 25	0.81	0.93	$0.87	13.8%	153	0.77	1.0K
$16.50	Sep 25	0.14	0.19	$0.17	29.4%	144	0.34	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. 61 found (best R:R 1.50, avg 1.64)

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
$19.00	$20.00	Oct 30	$0.13	$0.87	$0.13	41%	6.69	$19.13
$15.00	$15.50	Sep 25	$0.30	$0.20	$0.30	99%	0.67	$15.30
$19.00	$20.00	Oct 16	$0.13	$0.87	$0.13	33%	6.69	$19.13
$16.00	$16.50	Oct 30	$0.18	$0.32	$0.18	64%	1.78	$16.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 25	$0.20	$0.30	$0.20	96%	1.50	$19.30
$19.50	$19.00	Oct 2	$0.16	$0.34	$0.16	81%	2.13	$19.34
$19.50	$19.00	Oct 23	$0.15	$0.35	$0.15	64%	2.33	$19.35
$17.50	$17.00	Oct 9	$0.15	$0.35	$0.15	58%	2.33	$17.35
$20.00	$19.50	Oct 9	$0.27	$0.23	$0.27	78%	0.85	$19.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 2.33, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.26	$0.26	$0.24	71%	1.08	$19.76
$18.50	$19.00	Oct 9	$0.20	$0.20	$0.30	66%	0.67	$18.70
$19.50	$20.00	Oct 23	$0.22	$0.22	$0.28	63%	0.79	$19.72
$17.50	$18.00	Oct 23	$0.27	$0.27	$0.23	50%	1.17	$17.77
$18.50	$19.00	Oct 30	$0.24	$0.24	$0.26	55%	0.92	$18.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 30	$0.35	$0.35	$0.15	63%	2.33	$15.65
$16.50	$16.00	Oct 23	$0.35	$0.35	$0.15	58%	2.33	$16.15
$16.00	$15.50	Oct 9	$0.26	$0.26	$0.24	66%	1.08	$15.74
$16.00	$15.50	Oct 23	$0.28	$0.28	$0.22	64%	1.27	$15.72
$16.50	$16.00	Oct 16	$0.30	$0.30	$0.20	57%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.28	46.2%	53.2%
$17.00	Sep 25	Oct 2	$0.36	50.8%	63.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.31	46.2%	53.2%
$17.00	Sep 25	Oct 2	$0.36	50.8%	63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.76% of stock, avg 13.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.46	$0.17	$0.63	$15.87	$17.13	3.76%
$17.00	Sep 25	$0.23	$0.45	$0.68	$16.32	$17.68	4.06%
$16.00	Sep 25	$0.81	$0.02	$0.83	$15.17	$16.83	4.96%
$17.50	Sep 25	$0.14	$0.87	$1.01	$16.49	$18.51	6.03%
$16.50	Oct 2	$0.74	$0.48	$1.22	$15.28	$17.72	7.29%
$16.00	Oct 2	$1.03	$0.26	$1.29	$14.71	$17.29	7.71%
$18.00	Sep 25	$0.09	$1.27	$1.36	$16.64	$19.36	8.12%
$17.00	Oct 2	$0.59	$0.81	$1.40	$15.60	$18.40	8.36%
$15.50	Sep 25	$1.52	$0.01	$1.53	$13.97	$17.03	9.14%
$15.50	Oct 2	$1.42	$0.11	$1.53	$13.97	$17.03	9.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.42% of stock, avg 8.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Sep 25	$0.05	$0.02	$0.07	$15.93	$19.07
$18.50	$16.00	Sep 25	$0.06	$0.02	$0.08	$15.92	$18.58
$18.00	$16.00	Sep 25	$0.09	$0.02	$0.11	$15.89	$18.11
$17.50	$16.00	Sep 25	$0.14	$0.02	$0.16	$15.84	$17.66
$19.00	$16.50	Sep 25	$0.05	$0.17	$0.22	$16.28	$19.22
$18.50	$16.50	Sep 25	$0.06	$0.17	$0.23	$16.27	$18.73
$19.00	$14.50	Oct 2	$0.23	$0.04	$0.27	$14.23	$19.27
$19.00	$15.00	Oct 2	$0.23	$0.05	$0.28	$14.72	$19.28
$18.00	$16.50	Sep 25	$0.09	$0.17	$0.26	$16.24	$18.26
$17.50	$16.50	Sep 25	$0.14	$0.17	$0.31	$16.19	$17.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.13, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/19	Oct 9	$0.34	$0.16	42%	2.13	$15.16	$18.84
14/14	19/20	Oct 16	$0.23	$0.77	52%	0.30	$14.27	$19.23
14/15	19/20	Oct 16	$0.27	$0.73	45%	0.37	$14.73	$19.27
15/16	19/20	Oct 16	$0.29	$0.71	39%	0.41	$15.21	$19.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 3.17, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.12	$0.38	52%	3.17
$16.50	$17.00	$17.50	Sep 25	$0.14	$0.36	42%	2.57
$15.50	$16.00	$16.50	Oct 2	$0.10	$0.40	27%	4.00
$17.00	$17.50	$18.00	Oct 2	$0.07	$0.43	17%	6.14
$15.50	$16.00	$16.50	Oct 23	$0.08	$0.42	12%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.13	$0.37	53%	2.85
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	27%	6.14
$16.50	$17.00	$17.50	Sep 25	$0.14	$0.36	43%	2.57
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	14%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.07	$0.43	16%	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 $-0.10, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Sep 25	-$0.10	$0.40
$14.00	$15.00	1:2	Oct 2	-$0.68	$0.32
$16.00	$16.50	1:2	Sep 25	-$0.11	$0.39
$15.00	$16.00	1:2	Oct 9	-$0.65	$0.35
$14.00	$15.00	1:2	Sep 25	-$0.89	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Oct 2	-$0.15	$0.35
$16.00	$15.50	1:2	Oct 9	-$0.05	$0.45
$15.00	$14.50	1:2	Oct 16	-$0.09	$0.41
$18.00	$17.50	1:2	Sep 25	-$0.47	$0.03
$14.50	$14.00	1:2	Oct 30	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.39%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$1.07	0.36	19.5%	6.39%	25.87%	36	353
$19.00	Oct 30	$1.15	0.41	13.5%	6.87%	20.37%	4	45
$18.50	Oct 30	$1.23	0.45	10.5%	7.35%	17.86%	--	33
$17.50	Oct 30	$1.54	0.51	4.5%	9.20%	13.74%	5	1
$19.50	Oct 23	$0.82	0.37	16.5%	4.90%	21.39%	--	27
$20.00	Oct 23	$0.72	0.33	19.5%	4.30%	23.78%	12	47
$18.00	Oct 30	$1.20	0.47	7.5%	7.17%	14.70%	54	107
$17.00	Oct 30	$1.64	0.55	1.6%	9.80%	11.35%	78	118
$19.00	Oct 23	$0.75	0.38	13.5%	4.48%	17.98%	--	114
$18.50	Oct 23	$0.85	0.43	10.5%	5.08%	15.59%	--	26

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 14,546

Total Puts 2,081

Put/Call Ratio 0.14

Net Difference 12,465

Prior's Put/Call Breakdown

Total Calls 14,705

Total Puts 4,044

Put/Call Ratio 0.28

Net Difference 10,661

Prior 7-Day Put/Call Summary

Total Calls 209,964

Total Puts 76,175

Average Put/Call Ratio 0.39

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