UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.63 -4.32%

(9/22 13:01) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:01)

◀ 9/22 14:01 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 26,452

Calls: 22,541 (85%)

Puts: 3,911 (15%)

Prior (09/18) 26,981

Calls: 20,110 (75%)

Puts: 6,871 (25%)

Current vs Prior -1.96%

Calls: +12.09% (Calls)

Puts: -43.08% (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 -35.29%

Calls: -24.85%

Puts: -64.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $2.84M

Calls: $1.31M (46%)

Puts: $1.53M (54%)

Prior (09/18) $2.89M

Calls: $1.03M (36%)

Puts: $1.85M (64%)

Current vs Prior -1.52%

Calls: +27.33%

Puts: -17.56%

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 -28.17%

Calls: -28.41%

Puts: -27.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.17

Prior (09/18) 0.34

Current vs Prior -49.22%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -55.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 5.53% | 8.96%16.36% | 30.49%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -11.79% | -14.44%-8.00% | +4.92%

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

Current vs 7-Day Avg -23.80% | -22.89%+99.18% | +43.33%

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

Current vs 7-Day Eod -11.79% | -14.44%-7.71% | +4.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.86% | 24.84%

Calls: 25.00% | 15.94%

Puts: 10.71% | 33.75%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -37.13% | +14.47%

Prior 7-Day Avg 25.43% | 22.99%

Calls: 25.99% | 17.13%

Puts: 24.86% | 28.85%

Current vs 7-Day Avg -29.76% | +8.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.17 - heavy call buying (22,541 calls vs 3,911 puts). P/C ratio dropping 49% - 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
14:00	BEARISH	BULLISH	BULLISH
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 6 of results (avg 7.5%, best 4.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.84	0.88	$0.86	4.7%	53	0.39	982
$17.00	Sep 25	0.18	0.19	$0.19	5.3%	7.7K	0.34	1.2K
$17.00	Oct 2	0.50	0.55	$0.53	9.4%	2.7K	0.43	402

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	2.15	2.33	$2.24	8.0%	17	0.61	412
$19.00	Oct 9	2.71	2.95	$2.83	8.5%	4	0.73	94
$19.00	Oct 23	3.10	3.40	$3.25	9.2%	1	0.65	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.56, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.10	0.12	$0.11	18.2%	970	0.20	2.0K
$17.00	Sep 25	0.18	0.19	$0.19	5.3%	7.7K	0.34	1.2K
$16.00	Sep 25	0.62	0.72	$0.67	14.9%	286	0.89	600
$18.00	Oct 2	0.29	0.34	$0.32	15.6%	134	0.27	1.1K
$17.00	Oct 2	0.50	0.55	$0.53	9.4%	2.7K	0.43	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.21	0.24	$0.22	13.6%	435	0.42	508
$15.50	Oct 2	0.12	0.14	$0.13	15.4%	165	0.18	39
$17.00	Sep 25	0.53	0.59	$0.56	10.7%	643	0.66	2.9K
$16.00	Oct 2	0.27	0.32	$0.30	16.7%	332	0.32	310
$16.00	Oct 16	0.76	0.90	$0.83	16.9%	122	0.38	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	1.52	1.91	$1.72	22.7%	100	1.00	378
$14.00	Oct 2	2.50	2.96	$2.73	16.8%	--	1.00	43
$15.50	Sep 25	0.90	1.36	$1.13	40.7%	8	0.95	27
$15.00	Oct 2	1.54	1.95	$1.75	23.4%	15	0.94	138
$14.00	Oct 16	2.65	3.20	$2.93	18.8%	1	0.89	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.69	3.00	$2.85	10.9%	5	0.95	328
$19.00	Sep 25	2.21	2.55	$2.38	14.3%	29	0.93	2.2K
$18.50	Sep 25	1.80	2.00	$1.90	10.5%	204	0.92	898
$18.00	Sep 25	1.35	1.61	$1.48	17.6%	308	0.87	821
$19.50	Oct 2	2.66	3.15	$2.91	16.8%	5	0.85	30

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 21.6K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.18	0.19	$0.19	5.3%	7.7K	0.34	1.2K
$17.00	Oct 2	0.50	0.55	$0.53	9.4%	2.7K	0.43	402
$16.00	Oct 2	0.90	1.04	$0.97	14.4%	1.8K	0.69	107
$18.00	Sep 25	0.06	0.09	$0.08	37.5%	1.2K	0.13	3.1K
$17.50	Sep 25	0.10	0.12	$0.11	18.2%	970	0.20	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.53	0.59	$0.56	10.7%	643	0.66	2.9K
$16.50	Sep 25	0.21	0.24	$0.22	13.6%	435	0.42	508
$16.00	Sep 25	0.01	0.05	$0.03	133.3%	345	0.11	797
$16.00	Oct 2	0.27	0.32	$0.30	16.7%	332	0.32	310
$18.00	Sep 25	1.35	1.61	$1.48	17.6%	308	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. 2 strikes (avg 237.6%, max 278.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 25	Oct 23	215.0%	72.4%	196.9%	150	97

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Sep 25	Oct 30	215.0%	56.9%	278.2%	10	100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.63, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 16	$0.19	$0.31	$0.19	76%	1.63	$15.19
$15.00	$15.50	Oct 30	$0.18	$0.32	$0.18	72%	1.78	$15.18
$16.50	$17.00	Oct 30	$0.11	$0.39	$0.11	56%	3.55	$16.61
$16.00	$16.50	Oct 23	$0.16	$0.34	$0.16	62%	2.12	$16.16
$16.50	$17.00	Oct 16	$0.14	$0.36	$0.14	55%	2.57	$16.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 30	$0.15	$0.35	$0.15	57%	2.33	$18.35
$19.50	$19.00	Oct 2	$0.31	$0.19	$0.31	85%	0.61	$19.19
$17.50	$17.00	Oct 23	$0.17	$0.33	$0.17	53%	1.94	$17.33
$17.00	$16.50	Oct 2	$0.20	$0.30	$0.20	57%	1.50	$16.80
$19.50	$19.00	Oct 9	$0.31	$0.19	$0.31	71%	0.61	$19.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.27, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$18.75
$18.50	$19.00	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$18.69
$17.50	$18.00	Oct 23	$0.21	$0.21	$0.29	52%	0.72	$17.71
$18.00	$18.50	Oct 9	$0.13	$0.13	$0.37	65%	0.35	$18.13
$17.00	$17.50	Oct 2	$0.15	$0.15	$0.35	57%	0.43	$17.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 30	$0.28	$0.28	$0.22	77%	1.27	$14.22
$16.50	$16.00	Oct 16	$0.34	$0.34	$0.16	55%	2.12	$16.16
$15.00	$14.50	Oct 30	$0.24	$0.24	$0.26	71%	0.92	$14.76
$15.00	$14.50	Oct 9	$0.17	$0.17	$0.33	80%	0.52	$14.83
$16.50	$16.00	Oct 2	$0.30	$0.30	$0.20	54%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.34	55.2%	64.5%
$16.50	Sep 25	Oct 2	$0.33	46.5%	57.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.24	55.2%	64.5%
$16.50	Sep 25	Oct 2	$0.38	46.5%	57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.49% of stock, avg 13.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.36	$0.22	$0.58	$15.92	$17.08	3.49%
$16.00	Sep 25	$0.67	$0.03	$0.70	$15.30	$16.70	4.21%
$17.00	Sep 25	$0.19	$0.56	$0.75	$16.25	$17.75	4.51%
$15.50	Sep 25	$1.13	$0.01	$1.14	$14.36	$16.64	6.86%
$17.50	Sep 25	$0.11	$1.05	$1.16	$16.34	$18.66	6.98%
$16.00	Oct 2	$0.97	$0.30	$1.27	$14.73	$17.27	7.64%
$16.50	Oct 2	$0.69	$0.60	$1.29	$15.21	$17.79	7.76%
$17.00	Oct 2	$0.53	$0.80	$1.33	$15.67	$18.33	8.00%
$15.50	Oct 2	$1.29	$0.13	$1.42	$14.08	$16.92	8.54%
$18.00	Sep 25	$0.08	$1.48	$1.56	$16.44	$19.56	9.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.48% of stock, avg 8.56%)

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	$0.11	$0.03	$0.14	$15.86	$17.64
$19.00	$14.50	Oct 2	$0.19	$0.04	$0.23	$14.27	$19.23
$19.00	$15.00	Oct 2	$0.19	$0.05	$0.24	$14.76	$19.24
$17.00	$16.00	Sep 25	$0.19	$0.03	$0.22	$15.78	$17.22
$19.00	$15.50	Oct 2	$0.19	$0.13	$0.32	$15.18	$19.32
$18.50	$14.50	Oct 2	$0.27	$0.04	$0.31	$14.19	$18.81
$18.50	$15.00	Oct 2	$0.27	$0.05	$0.32	$14.68	$18.82

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	55%	2.57
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	38%	4.56
$17.00	$17.50	$18.00	Sep 25	$0.05	$0.45	21%	9.00
$18.50	$19.00	$19.50	Oct 2	$0.05	$0.45	8%	9.00
$15.50	$16.00	$16.50	Sep 25	$0.15	$0.35	37%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.15	$0.35	55%	2.33
$14.50	$15.00	$15.50	Oct 16	$0.05	$0.45	15%	9.00
$15.00	$15.50	$16.00	Oct 2	$0.09	$0.41	24%	4.56
$16.50	$17.00	$17.50	Sep 25	$0.15	$0.35	37%	2.33
$14.00	$14.50	$15.00	Oct 16	$0.07	$0.43	14%	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. 34 found (best net $-0.07, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Sep 25	-$0.21	$0.29
$14.00	$15.50	1:2	Oct 23	-$0.93	$0.57
$14.00	$15.00	1:2	Oct 2	-$0.77	$0.23
$14.00	$15.00	1:2	Sep 25	-$0.69	$0.31
$15.00	$16.00	1:2	Oct 9	-$0.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 25	-$0.07	$0.43
$15.00	$14.50	1:2	Oct 16	-$0.06	$0.44
$16.00	$15.50	1:2	Oct 9	-$0.14	$0.36
$17.50	$17.00	1:2	Oct 2	-$0.37	$0.13
$15.50	$15.00	1:2	Oct 16	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.71%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 30	$0.95	0.39	14.2%	5.71%	19.96%	4	45
$18.00	Oct 30	$1.23	0.45	8.2%	7.40%	15.63%	54	107
$18.50	Oct 30	$1.03	0.43	11.2%	6.19%	17.44%	--	33
$17.00	Oct 30	$1.58	0.53	2.2%	9.50%	11.73%	78	118
$17.50	Oct 30	$1.30	0.49	5.2%	7.82%	13.05%	7	1
$19.50	Oct 23	$0.73	0.34	17.3%	4.39%	21.65%	1	27
$19.00	Oct 23	$0.82	0.36	14.2%	4.93%	19.18%	--	114
$17.50	Oct 23	$1.16	0.48	5.2%	6.98%	12.21%	20	23
$18.00	Oct 23	$0.86	0.43	8.2%	5.17%	13.41%	27	716
$18.50	Oct 23	$0.65	0.41	11.2%	3.91%	15.15%	--	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 22,541

Total Puts 3,911

Put/Call Ratio 0.17

Net Difference 18,630

Prior's Put/Call Breakdown

Total Calls 20,110

Total Puts 6,871

Put/Call Ratio 0.34

Net Difference 13,239

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