UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.65 -4.23%

(9/22 14:01) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 16:01)

◀ 9/22 15:01 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 33,500

Calls: 29,055 (87%)

Puts: 4,445 (13%)

Prior (09/18) 33,328

Calls: 24,390 (73%)

Puts: 8,938 (27%)

Current vs Prior +0.52%

Calls: +19.13% (Calls)

Puts: -50.27% (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 -18.05%

Calls: -3.13%

Puts: -59.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $3.39M

Calls: $1.76M (52%)

Puts: $1.63M (48%)

Prior (09/18) $3.37M

Calls: $1.37M (41%)

Puts: $2.00M (59%)

Current vs Prior +0.85%

Calls: +28.70%

Puts: -18.20%

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 -14.21%

Calls: -4.09%

Puts: -22.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.15

Prior (09/18) 0.37

Current vs Prior -58.25%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -60.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 5.65% | 9.49%16.10% | 30.33%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -9.98% | -9.38%-9.47% | +4.38%

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

Current vs 7-Day Avg -22.24% | -18.33%+96.01% | +42.60%

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

Current vs 7-Day Eod -9.98% | -9.38%-9.17% | +4.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.79% | 12.68%

Calls: 17.95% | 12.86%

Puts: 3.64% | 12.50%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -62.02% | -41.57%

Prior 7-Day Avg 25.43% | 22.99%

Calls: 25.99% | 17.13%

Puts: 24.86% | 28.85%

Current vs 7-Day Avg -57.57% | -44.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.15 - heavy call buying (29,055 calls vs 4,445 puts). P/C ratio dropping 58% - 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 BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.97	1.05	$1.01	7.9%	43	0.55	240
$15.00	Oct 2	1.62	1.76	$1.69	8.3%	31	0.92	138
$15.00	Oct 16	1.99	2.17	$2.08	8.7%	53	0.76	179
$15.00	Oct 30	2.37	2.59	$2.48	8.9%	1	0.72	26
$16.00	Oct 30	1.93	2.11	$2.02	8.9%	19	0.62	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.54	0.56	$0.55	3.6%	715	0.64	2.9K
$19.00	Oct 16	2.96	3.10	$3.03	4.6%	--	0.69	319
$17.00	Oct 9	1.16	1.22	$1.19	5.0%	19	0.53	212
$17.50	Oct 9	1.51	1.60	$1.56	5.8%	1	0.59	133
$16.50	Oct 16	1.10	1.20	$1.15	8.7%	66	0.45	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	0.10	0.12	$0.11	18.2%	1.0K	0.21	2.0K
$17.00	Sep 25	0.20	0.23	$0.22	13.6%	9.1K	0.36	1.2K
$16.50	Sep 25	0.35	0.42	$0.39	17.9%	254	0.59	1.5K
$18.50	Oct 2	0.24	0.28	$0.26	15.4%	55	0.22	155
$18.00	Oct 2	0.30	0.34	$0.32	12.5%	136	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.21	0.25	$0.23	17.4%	530	0.41	508
$15.00	Oct 2	0.05	0.06	$0.06	16.7%	25	0.09	105
$15.50	Oct 2	0.12	0.14	$0.13	15.4%	171	0.18	39
$17.00	Sep 25	0.54	0.56	$0.55	3.6%	715	0.64	2.9K
$16.00	Oct 2	0.28	0.34	$0.31	19.4%	333	0.32	310

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
$14.00	Oct 2	2.52	2.96	$2.74	16.1%	--	1.00	43
$15.00	Sep 25	1.52	1.70	$1.61	11.2%	101	0.98	378
$14.00	Sep 25	2.30	3.20	$2.75	32.7%	150	0.97	68
$15.50	Sep 25	0.91	1.36	$1.14	39.5%	8	0.95	27
$15.00	Oct 2	1.62	1.76	$1.69	8.3%	31	0.92	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.69	3.00	$2.85	10.9%	5	0.93	328
$19.00	Sep 25	2.38	2.65	$2.51	10.8%	29	0.92	2.2K
$18.50	Sep 25	1.70	1.95	$1.83	13.7%	205	0.91	898
$18.00	Sep 25	1.36	1.52	$1.44	11.1%	324	0.86	821
$19.50	Oct 2	2.66	3.15	$2.91	16.8%	5	0.84	30

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 24.6K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.20	0.23	$0.22	13.6%	9.1K	0.36	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	1.05	$0.98	15.3%	1.9K	0.68	107
$18.00	Sep 25	0.07	0.09	$0.08	25.0%	1.5K	0.14	3.1K
$17.50	Sep 25	0.10	0.12	$0.11	18.2%	1.0K	0.21	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.54	0.56	$0.55	3.6%	715	0.64	2.9K
$16.50	Sep 25	0.21	0.25	$0.23	17.4%	530	0.41	508
$16.00	Sep 25	0.04	0.06	$0.05	40.0%	395	0.15	797
$16.00	Oct 2	0.28	0.34	$0.31	19.4%	333	0.32	310
$18.00	Sep 25	1.36	1.52	$1.44	11.1%	324	0.86	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. 55 found (best R:R 1.78, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.18	$0.32	$0.18	72%	1.78	$15.18
$15.00	$15.50	Oct 16	$0.22	$0.28	$0.22	76%	1.27	$15.22
$16.50	$17.00	Oct 16	$0.13	$0.37	$0.13	55%	2.85	$16.63
$16.00	$16.50	Oct 30	$0.18	$0.32	$0.18	62%	1.78	$16.18
$16.00	$16.50	Oct 23	$0.18	$0.32	$0.18	62%	1.78	$16.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 23	$0.15	$0.35	$0.15	53%	2.33	$17.35
$16.50	$16.00	Oct 30	$0.16	$0.34	$0.16	43%	2.12	$16.34
$17.00	$16.50	Oct 16	$0.22	$0.28	$0.22	50%	1.27	$16.78
$15.50	$15.00	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$15.36
$18.00	$17.50	Oct 9	$0.32	$0.18	$0.32	65%	0.56	$17.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 2.33, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Sep 25	$0.11	$0.11	$0.39	64%	0.28	$17.11
$18.50	$19.00	Oct 30	$0.18	$0.18	$0.32	57%	0.56	$18.68
$17.00	$17.50	Oct 16	$0.19	$0.19	$0.31	50%	0.61	$17.19
$17.00	$17.50	Oct 2	$0.14	$0.14	$0.36	57%	0.39	$17.14
$18.00	$18.50	Oct 9	$0.11	$0.11	$0.39	65%	0.28	$18.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.35	$0.35	$0.15	62%	2.33	$15.65
$14.50	$14.00	Oct 30	$0.23	$0.23	$0.27	77%	0.85	$14.27
$16.50	$16.00	Oct 23	$0.32	$0.32	$0.18	56%	1.78	$16.18
$15.00	$14.50	Oct 30	$0.23	$0.23	$0.27	72%	0.85	$14.77
$16.50	$16.00	Oct 16	$0.31	$0.31	$0.19	55%	1.63	$16.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.31	59.3%	63.5%
$16.50	Sep 25	Oct 2	$0.31	49.5%	57.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.33	59.3%	63.5%
$16.50	Sep 25	Oct 2	$0.34	49.5%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.72% of stock, avg 13.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.39	$0.23	$0.62	$15.88	$17.12	3.72%
$16.00	Sep 25	$0.71	$0.05	$0.76	$15.24	$16.76	4.56%
$17.00	Sep 25	$0.22	$0.55	$0.77	$16.23	$17.77	4.62%
$17.50	Sep 25	$0.11	$0.99	$1.10	$16.40	$18.60	6.61%
$15.50	Sep 25	$1.14	$0.02	$1.16	$14.34	$16.66	6.97%
$16.50	Oct 2	$0.70	$0.57	$1.27	$15.23	$17.77	7.63%
$16.00	Oct 2	$0.98	$0.31	$1.29	$14.71	$17.29	7.75%
$17.00	Oct 2	$0.53	$0.88	$1.41	$15.59	$18.41	8.47%
$15.50	Oct 2	$1.29	$0.13	$1.42	$14.08	$16.92	8.53%
$18.00	Sep 25	$0.08	$1.44	$1.52	$16.48	$19.52	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.54% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Sep 25	$0.04	$0.05	$0.09	$15.91	$19.09
$18.50	$16.00	Sep 25	$0.05	$0.05	$0.10	$15.90	$18.60
$18.00	$16.00	Sep 25	$0.08	$0.05	$0.13	$15.87	$18.13
$17.50	$16.00	Sep 25	$0.11	$0.05	$0.16	$15.84	$17.66
$19.00	$14.50	Oct 2	$0.22	$0.04	$0.26	$14.24	$19.26
$19.00	$15.00	Oct 2	$0.22	$0.06	$0.28	$14.72	$19.28
$17.00	$16.00	Sep 25	$0.22	$0.05	$0.27	$15.73	$17.27
$19.00	$15.50	Oct 2	$0.22	$0.13	$0.35	$15.15	$19.35
$18.50	$14.50	Oct 2	$0.26	$0.04	$0.30	$14.20	$18.80
$18.50	$15.00	Oct 2	$0.26	$0.06	$0.32	$14.68	$18.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Oct 9	$0.22	$0.28	47%	0.79	$14.78	$18.22
15/16	18/18	Oct 9	$0.25	$0.25	39%	1.00	$15.25	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.06	$0.44	38%	7.33
$16.00	$16.50	$17.00	Sep 25	$0.15	$0.35	49%	2.33
$15.50	$16.00	$16.50	Sep 25	$0.11	$0.39	36%	3.55
$17.00	$17.50	$18.00	Sep 25	$0.08	$0.42	23%	5.25
$15.00	$15.50	$16.00	Oct 2	$0.09	$0.41	24%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.05	$0.45	25%	9.00
$16.00	$16.50	$17.00	Sep 25	$0.14	$0.36	49%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.05	$0.45	21%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.08	$0.42	28%	5.25
$16.50	$17.00	$17.50	Sep 25	$0.12	$0.38	38%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.47, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Sep 25	-$0.47	$0.53
$14.00	$15.00	1:2	Oct 2	-$0.64	$0.36
$16.00	$16.50	1:2	Sep 25	-$0.07	$0.43
$15.00	$16.00	1:2	Oct 9	-$0.54	$0.46
$14.00	$15.50	1:2	Oct 23	-$0.97	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 25	-$0.11	$0.39
$16.50	$16.00	1:2	Oct 2	-$0.05	$0.45
$16.00	$15.50	1:2	Oct 9	-$0.10	$0.40
$15.00	$14.50	1:2	Oct 16	-$0.06	$0.44
$15.50	$15.00	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.61%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 30	$1.10	0.39	14.1%	6.61%	20.72%	4	45
$18.50	Oct 30	$1.19	0.43	11.1%	7.15%	18.26%	--	33
$18.00	Oct 30	$1.25	0.45	8.1%	7.51%	15.62%	55	107
$17.50	Oct 30	$1.38	0.49	5.1%	8.29%	13.39%	7	1
$18.50	Oct 23	$0.97	0.40	11.1%	5.83%	16.94%	--	26
$19.00	Oct 23	$0.86	0.36	14.1%	5.17%	19.28%	--	114
$17.00	Oct 30	$1.49	0.53	2.1%	8.95%	11.05%	79	118
$19.50	Oct 23	$0.73	0.33	17.1%	4.38%	21.50%	1	27
$18.00	Oct 23	$1.03	0.43	8.1%	6.19%	14.29%	27	716
$17.50	Oct 23	$1.16	0.47	5.1%	6.97%	12.07%	20	23

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 29,055

Total Puts 4,445

Put/Call Ratio 0.15

Net Difference 24,610

Prior's Put/Call Breakdown

Total Calls 24,390

Total Puts 8,938

Put/Call Ratio 0.37

Net Difference 15,452

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