UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.68 -4.00%

(9/22 12:01) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:01 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 23,845

Calls: 20,204 (85%)

Puts: 3,641 (15%)

Prior (09/18) 22,996

Calls: 17,388 (76%)

Puts: 5,608 (24%)

Current vs Prior +3.69%

Calls: +16.20% (Calls)

Puts: -35.07% (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 -41.67%

Calls: -32.64%

Puts: -66.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $2.66M

Calls: $1.19M (45%)

Puts: $1.47M (55%)

Prior (09/18) $2.62M

Calls: $928.2K (35%)

Puts: $1.70M (65%)

Current vs Prior +1.45%

Calls: +28.36%

Puts: -13.28%

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 -32.71%

Calls: -35.04%

Puts: -30.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.18

Prior (09/18) 0.32

Current vs Prior -44.12%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -53.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 5.64% | 9.41%16.91% | 30.10%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -10.14% | -10.12%-4.91% | +3.58%

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

Current vs 7-Day Avg -22.38% | -19.00%+105.88% | +41.49%

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

Current vs 7-Day Eod -10.14% | -10.12%-4.60% | +3.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.80% | 15.77%

Calls: 16.67% | 13.89%

Puts: 26.92% | 17.65%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -23.27% | -27.33%

Prior 7-Day Avg 25.43% | 22.99%

Calls: 25.99% | 17.13%

Puts: 24.86% | 28.85%

Current vs 7-Day Avg -14.26% | -31.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.18 - heavy call buying (20,204 calls vs 3,641 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (171,296 calls vs 86,290 puts) suggests bullish positioning. Declining open interest (down 17%) 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 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
13:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.95	1.00	$0.98	5.1%	1.5K	0.70	107
$16.00	Oct 30	2.00	2.13	$2.07	6.3%	14	0.62	78
$16.50	Oct 9	1.00	1.08	$1.04	7.7%	37	0.57	240
$17.00	Oct 9	0.85	0.92	$0.89	7.9%	224	0.49	229
$17.00	Oct 2	0.53	0.58	$0.55	9.1%	2.6K	0.43	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	3.15	3.40	$3.28	7.6%	5	1.00	329
$19.00	Oct 9	2.64	2.85	$2.75	7.6%	4	0.73	94
$18.00	Oct 16	2.09	2.27	$2.18	8.3%	17	0.60	412
$20.00	Oct 23	3.85	4.20	$4.03	8.7%	--	0.68	20
$19.50	Oct 23	3.40	3.75	$3.58	9.8%	--	0.67	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.19	0.21	$0.20	10.0%	7.3K	0.37	1.2K
$16.50	Sep 25	0.38	0.45	$0.42	16.7%	147	0.62	1.5K
$16.00	Sep 25	0.67	0.82	$0.75	20.0%	79	0.89	600
$17.50	Oct 2	0.40	0.48	$0.44	18.2%	167	0.35	765
$17.00	Oct 2	0.53	0.58	$0.55	9.1%	2.6K	0.43	402

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.25	0.30	$0.28	17.9%	330	0.31	310
$17.50	Sep 25	0.85	1.01	$0.93	17.2%	206	0.79	1.0K
$17.00	Oct 2	0.77	0.92	$0.85	17.6%	43	0.56	240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.41	3.20	$2.81	28.1%	--	1.00	43
$15.00	Sep 25	1.61	2.02	$1.82	22.5%	100	0.98	378
$15.00	Oct 2	1.63	1.95	$1.79	17.9%	15	0.97	138
$14.00	Sep 25	2.50	3.00	$2.75	18.2%	150	0.97	68
$15.50	Sep 25	1.07	1.36	$1.22	23.8%	8	0.97	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	3.15	3.40	$3.28	7.6%	5	1.00	329
$19.50	Sep 25	2.64	3.00	$2.82	12.8%	5	0.94	328
$19.00	Sep 25	2.15	2.45	$2.30	13.0%	24	0.93	2.2K
$18.50	Sep 25	1.73	2.00	$1.87	14.4%	204	0.91	898
$18.00	Sep 25	1.30	1.44	$1.37	10.2%	306	0.87	821

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 20.4K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.19	0.21	$0.20	10.0%	7.3K	0.37	1.2K
$17.00	Oct 2	0.53	0.58	$0.55	9.1%	2.6K	0.43	402
$16.00	Oct 2	0.95	1.00	$0.98	5.1%	1.5K	0.70	107
$18.00	Sep 25	0.06	0.09	$0.08	37.5%	922	0.14	3.1K
$17.50	Sep 25	0.10	0.13	$0.12	25.0%	780	0.22	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.45	0.59	$0.52	26.9%	566	0.64	2.9K
$16.50	Sep 25	0.18	0.23	$0.21	23.8%	374	0.38	508
$16.00	Sep 25	0.01	0.06	$0.03	166.7%	344	0.12	797
$16.00	Oct 2	0.25	0.30	$0.28	17.9%	330	0.31	310
$18.00	Sep 25	1.30	1.44	$1.37	10.2%	306	0.87	821

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. 50 found (best R:R 0.76, avg 1.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Oct 23	$0.85	$0.65	$0.85	83%	0.76	$14.85
$19.00	$20.00	Oct 30	$0.19	$0.81	$0.19	40%	4.26	$19.19
$16.00	$16.50	Oct 9	$0.14	$0.36	$0.14	65%	2.57	$16.14
$16.00	$16.50	Oct 30	$0.17	$0.33	$0.17	62%	1.94	$16.17
$16.50	$17.00	Oct 9	$0.15	$0.35	$0.15	57%	2.33	$16.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 30	$0.16	$0.34	$0.16	56%	2.12	$18.34
$17.50	$17.00	Oct 23	$0.19	$0.31	$0.19	51%	1.63	$17.31
$17.00	$16.50	Oct 2	$0.24	$0.26	$0.24	56%	1.08	$16.76
$18.00	$17.50	Oct 9	$0.31	$0.19	$0.31	64%	0.61	$17.69
$15.50	$15.00	Oct 23	$0.14	$0.36	$0.14	31%	2.57	$15.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 2.85, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.25	$0.25	$0.25	71%	1.00	$19.75
$18.50	$19.00	Oct 23	$0.29	$0.29	$0.21	58%	1.38	$18.79
$17.50	$18.00	Oct 23	$0.29	$0.29	$0.21	51%	1.38	$17.79
$18.50	$19.00	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$18.74
$17.50	$18.00	Oct 30	$0.26	$0.26	$0.24	50%	1.08	$17.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 16	$0.37	$0.37	$0.13	56%	2.85	$16.13
$16.00	$15.50	Oct 30	$0.33	$0.33	$0.17	62%	1.94	$15.67
$16.50	$16.00	Oct 2	$0.33	$0.33	$0.17	54%	1.94	$16.17
$15.50	$15.00	Oct 16	$0.25	$0.25	$0.25	69%	1.00	$15.25
$14.50	$14.00	Oct 30	$0.21	$0.21	$0.29	77%	0.72	$14.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.30	48.2%	59.6%
$17.00	Sep 25	Oct 2	$0.35	52.5%	66.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 25	Oct 2	$0.40	48.2%	59.6%
$17.00	Sep 25	Oct 2	$0.33	52.5%	66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.78% of stock, avg 13.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.42	$0.21	$0.63	$15.87	$17.13	3.78%
$17.00	Sep 25	$0.20	$0.52	$0.72	$16.28	$17.72	4.32%
$16.00	Sep 25	$0.75	$0.03	$0.78	$15.22	$16.78	4.68%
$17.50	Sep 25	$0.12	$0.93	$1.05	$16.45	$18.55	6.29%
$15.50	Sep 25	$1.22	$0.01	$1.23	$14.27	$16.73	7.37%
$16.00	Oct 2	$0.98	$0.28	$1.26	$14.74	$17.26	7.55%
$16.50	Oct 2	$0.72	$0.61	$1.33	$15.17	$17.83	7.97%
$17.00	Oct 2	$0.55	$0.85	$1.40	$15.60	$18.40	8.39%
$18.00	Sep 25	$0.08	$1.37	$1.45	$16.55	$19.45	8.69%
$15.50	Oct 2	$1.42	$0.13	$1.55	$13.95	$17.05	9.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.48% of stock, avg 8.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Sep 25	$0.05	$0.03	$0.08	$15.92	$18.58
$19.00	$16.00	Sep 25	$0.05	$0.03	$0.08	$15.92	$19.08
$18.00	$16.00	Sep 25	$0.08	$0.03	$0.11	$15.89	$18.11
$17.50	$16.00	Sep 25	$0.12	$0.03	$0.15	$15.85	$17.65
$17.00	$16.00	Sep 25	$0.20	$0.03	$0.23	$15.77	$17.23
$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
$19.00	$15.50	Oct 2	$0.23	$0.13	$0.36	$15.14	$19.36
$18.50	$16.50	Sep 25	$0.05	$0.21	$0.26	$16.24	$18.76
$19.00	$16.50	Sep 25	$0.05	$0.21	$0.26	$16.24	$19.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/19	Oct 9	$0.31	$0.19	42%	1.63	$15.19	$18.81
16/16	18/19	Oct 9	$0.35	$0.15	32%	2.33	$15.65	$18.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.11	$0.39	52%	3.55
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	27%	4.56
$16.50	$17.00	$17.50	Sep 25	$0.14	$0.36	40%	2.57
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.13	$0.37	52%	2.85
$16.50	$17.00	$17.50	Sep 25	$0.10	$0.40	40%	4.00
$15.00	$15.50	$16.00	Oct 2	$0.07	$0.43	23%	6.14
$17.50	$18.00	$18.50	Sep 25	$0.06	$0.44	12%	7.33
$14.00	$14.50	$15.00	Oct 16	$0.06	$0.44	12%	7.33

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 $-0.42, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.42	$0.58
$16.00	$16.50	1:2	Sep 25	-$0.09	$0.41
$14.00	$15.00	1:2	Oct 2	-$0.77	$0.23
$15.50	$16.00	1:2	Sep 25	-$0.28	$0.22
$14.00	$15.00	1:2	Sep 25	-$0.89	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 25	-$0.11	$0.39
$16.00	$15.50	1:2	Oct 9	-$0.13	$0.37
$14.50	$14.00	1:2	Oct 16	-$0.05	$0.45
$15.00	$14.50	1:2	Oct 16	-$0.08	$0.42
$15.50	$15.00	1:2	Oct 16	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.70%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$0.95	0.35	19.9%	5.70%	25.60%	54	353
$19.00	Oct 30	$1.15	0.40	13.9%	6.89%	20.80%	4	45
$18.50	Oct 30	$1.23	0.44	10.9%	7.37%	18.29%	--	33
$17.50	Oct 30	$1.50	0.50	4.9%	8.99%	13.91%	6	1
$18.00	Oct 30	$1.20	0.46	7.9%	7.19%	15.11%	54	107
$20.00	Oct 23	$0.72	0.32	19.9%	4.32%	24.22%	12	47
$17.00	Oct 30	$1.56	0.53	1.9%	9.35%	11.27%	78	118
$19.50	Oct 23	$0.73	0.34	16.9%	4.38%	21.28%	1	27
$19.00	Oct 23	$0.82	0.36	13.9%	4.92%	18.82%	--	114
$18.50	Oct 23	$0.85	0.42	10.9%	5.10%	16.01%	--	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 20,204

Total Puts 3,641

Put/Call Ratio 0.18

Net Difference 16,563

Prior's Put/Call Breakdown

Total Calls 17,388

Total Puts 5,608

Put/Call Ratio 0.32

Net Difference 11,780

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