UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.63 -4.32%

(9/22 15:01) ◀

Tuesday, September 22, 2026 (4:00pm)

▶

◀ 9/22 16:01

Option Volume

Detail

ℹ

Current (09/22 4:00pm) 38,577

Calls: 33,549 (87%)

Puts: 5,028 (13%)

Prior (09/21) 28,685

Calls: 16,181 (56%)

Puts: 12,504 (44%)

Current vs Prior +34.48%

Calls: +107.34% (Calls)

Puts: -59.79% (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 -5.63%

Calls: +11.85%

Puts: -53.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 4:00pm) $3.91M

Calls: $2.21M (57%)

Puts: $1.70M (43%)

Prior (09/21) $5.41M

Calls: $1.62M (30%)

Puts: $3.79M (70%)

Current vs Prior -27.72%

Calls: +36.75%

Puts: -55.24%

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 -1.22%

Calls: +20.60%

Puts: -20.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 4:00pm) 0.15

Prior (09/21) 0.77

Current vs Prior -80.61%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -61.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 4:00pm) 257,586

Calls: 171,296 (67%)

Puts: 86,290 (33%)

Prior (09/21) 241,343

Calls: 164,205 (68%)

Puts: 77,138 (32%)

Current vs Prior +6.73%

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% | 9.68%16.84% | 29.46%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -9.87% | -7.55%-5.30% | +1.41%

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

Current vs 7-Day Avg -22.15% | -16.68%+105.03% | +38.53%

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

Current vs 7-Day Eod -9.87% | -7.55%-4.99% | +1.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.93% | 12.68%

Calls: 24.32% | 12.86%

Puts: 17.54% | 12.50%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -26.33% | -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 -17.69% | -44.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.15 - heavy call buying (33,549 calls vs 5,028 puts). P/C ratio dropping 81% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.4%, best 5.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.51	0.54	$0.53	5.7%	3.3K	0.44	402
$17.50	Sep 25	0.11	0.12	$0.12	8.3%	1.2K	0.21	2.0K
$15.00	Oct 16	1.99	2.17	$2.08	8.7%	53	0.77	179
$17.00	Sep 25	0.19	0.21	$0.20	10.0%	9.4K	0.35	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 16	3.35	3.60	$3.48	7.2%	2	0.71	--
$19.00	Oct 16	2.93	3.20	$3.07	8.8%	--	0.68	319
$16.50	Sep 25	0.21	0.23	$0.22	9.1%	705	0.41	508
$19.00	Sep 25	2.32	2.56	$2.44	9.8%	48	0.92	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.57, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.19	0.21	$0.20	10.0%	9.4K	0.35	1.2K
$17.50	Sep 25	0.11	0.12	$0.12	8.3%	1.2K	0.21	2.0K
$18.00	Sep 25	0.07	0.08	$0.08	12.5%	1.8K	0.13	3.1K
$16.00	Sep 25	0.60	0.72	$0.66	18.2%	348	0.84	600
$18.00	Oct 2	0.28	0.34	$0.31	19.4%	163	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.21	0.23	$0.22	9.1%	705	0.41	508
$17.00	Sep 25	0.52	0.62	$0.57	17.5%	817	0.65	2.9K
$17.50	Sep 25	0.90	1.05	$0.98	15.3%	268	0.79	1.0K
$17.00	Oct 2	0.82	0.99	$0.91	18.7%	46	0.56	240
$16.00	Oct 9	0.54	0.62	$0.58	13.8%	--	0.35	100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.42	2.76	$2.59	13.1%	7	0.99	43
$15.00	Sep 25	1.32	1.90	$1.61	36.0%	101	0.98	378
$15.50	Sep 25	1.06	1.22	$1.14	14.0%	23	0.95	27
$14.00	Sep 25	2.46	2.97	$2.72	18.8%	150	0.90	68
$14.00	Oct 16	2.65	3.30	$2.97	21.9%	1	0.89	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.61	3.10	$2.86	17.1%	7	0.94	328
$19.00	Sep 25	2.32	2.56	$2.44	9.8%	48	0.92	2.2K
$18.50	Sep 25	1.70	2.10	$1.90	21.1%	231	0.91	898
$18.00	Sep 25	1.34	1.52	$1.43	12.6%	328	0.87	821
$19.50	Oct 2	2.66	3.25	$2.96	19.9%	5	0.81	30

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 28.3K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.19	0.21	$0.20	10.0%	9.4K	0.35	1.2K
$17.00	Oct 2	0.51	0.54	$0.53	5.7%	3.3K	0.44	402
$16.00	Oct 2	0.85	1.04	$0.95	20.0%	1.9K	0.69	107
$18.00	Sep 25	0.07	0.08	$0.08	12.5%	1.8K	0.13	3.1K
$17.00	Oct 9	0.70	0.92	$0.81	27.2%	1.3K	0.49	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.52	0.62	$0.57	17.5%	817	0.65	2.9K
$16.50	Sep 25	0.21	0.23	$0.22	9.1%	705	0.41	508
$16.00	Sep 25	0.04	0.08	$0.06	66.7%	410	0.16	797
$16.00	Oct 2	0.22	0.40	$0.31	58.1%	333	0.31	310
$18.00	Sep 25	1.34	1.52	$1.43	12.6%	328	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. 52 found (best R:R 0.64, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 2	$0.61	$0.39	$0.61	99%	0.64	$14.61
$15.00	$16.00	Oct 9	$0.54	$0.46	$0.54	86%	0.85	$15.54
$15.00	$15.50	Oct 30	$0.17	$0.33	$0.17	72%	1.94	$15.17
$16.50	$17.00	Oct 30	$0.10	$0.40	$0.10	57%	4.00	$16.60
$14.00	$15.50	Oct 23	$0.99	$0.51	$0.99	82%	0.52	$14.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 23	$0.59	$0.41	$0.59	65%	0.69	$18.41
$17.50	$17.00	Oct 23	$0.23	$0.27	$0.23	54%	1.17	$17.27
$18.50	$18.00	Oct 9	$0.32	$0.18	$0.32	69%	0.56	$18.18
$18.50	$18.00	Oct 30	$0.28	$0.22	$0.28	58%	0.79	$18.22
$16.50	$16.00	Oct 9	$0.19	$0.31	$0.19	44%	1.63	$16.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.94, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 16	$0.26	$0.26	$0.24	51%	1.08	$17.26
$18.50	$19.00	Oct 9	$0.14	$0.14	$0.36	67%	0.39	$18.64
$18.50	$19.00	Oct 23	$0.15	$0.15	$0.35	61%	0.43	$18.65
$17.00	$17.50	Oct 2	$0.15	$0.15	$0.35	56%	0.43	$17.15
$17.00	$17.50	Oct 30	$0.21	$0.21	$0.29	47%	0.72	$17.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 30	$0.33	$0.33	$0.17	76%	1.94	$14.17
$16.00	$15.50	Oct 30	$0.39	$0.39	$0.11	61%	3.55	$15.61
$15.50	$15.00	Oct 9	$0.29	$0.29	$0.21	73%	1.38	$15.21
$15.00	$14.50	Oct 16	$0.24	$0.24	$0.26	77%	0.92	$14.76
$15.50	$15.00	Oct 16	$0.26	$0.26	$0.24	68%	1.08	$15.24

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.33	57.7%	62.5%
$16.50	Sep 25	Oct 2	$0.33	47.4%	55.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.34	57.7%	62.5%
$16.50	Sep 25	Oct 2	$0.32	47.4%	55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.55% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.37	$0.22	$0.59	$15.91	$17.09	3.55%
$16.00	Sep 25	$0.66	$0.06	$0.72	$15.28	$16.72	4.33%
$17.00	Sep 25	$0.20	$0.57	$0.77	$16.23	$17.77	4.63%
$17.50	Sep 25	$0.12	$0.98	$1.10	$16.40	$18.60	6.61%
$15.50	Sep 25	$1.14	$0.02	$1.16	$14.34	$16.66	6.98%
$16.50	Oct 2	$0.70	$0.54	$1.24	$15.26	$17.74	7.46%
$16.00	Oct 2	$0.95	$0.31	$1.26	$14.74	$17.26	7.58%
$15.50	Oct 2	$1.19	$0.10	$1.29	$14.21	$16.79	7.76%
$17.00	Oct 2	$0.53	$0.91	$1.44	$15.56	$18.44	8.66%
$18.00	Sep 25	$0.08	$1.43	$1.51	$16.49	$19.51	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.60% of stock, avg 8.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Sep 25	$0.04	$0.06	$0.10	$15.90	$19.10
$18.50	$16.00	Sep 25	$0.05	$0.06	$0.11	$15.89	$18.61
$18.00	$16.00	Sep 25	$0.08	$0.06	$0.14	$15.86	$18.14
$19.00	$14.00	Sep 25	$0.04	$0.12	$0.16	$13.84	$19.16
$18.50	$14.00	Sep 25	$0.05	$0.12	$0.17	$13.83	$18.67
$17.50	$16.00	Sep 25	$0.12	$0.06	$0.18	$15.82	$17.68
$18.00	$14.00	Sep 25	$0.08	$0.12	$0.20	$13.80	$18.20
$17.50	$14.00	Sep 25	$0.12	$0.12	$0.24	$13.76	$17.74
$17.00	$16.00	Sep 25	$0.20	$0.06	$0.26	$15.74	$17.26
$18.50	$14.50	Oct 2	$0.25	$0.06	$0.31	$14.19	$18.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/19	Oct 9	$0.29	$0.21	32%	1.38	$15.71	$18.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.12	$0.38	49%	3.17
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	38%	4.56
$16.00	$16.50	$17.00	Oct 2	$0.08	$0.42	25%	5.25
$17.00	$17.50	$18.00	Oct 2	$0.08	$0.42	16%	5.25
$18.00	$18.50	$19.00	Oct 16	$0.06	$0.44	7%	7.33

PUTS (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
$15.50	$16.00	$16.50	Sep 25	$0.12	$0.38	37%	3.17
$16.00	$16.50	$17.00	Sep 25	$0.19	$0.31	49%	1.63
$16.00	$16.50	$17.00	Oct 23	$0.06	$0.44	10%	7.33
$18.50	$19.00	$19.50	Oct 9	$0.05	$0.45	6%	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. 33 found (best net $-0.50, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Sep 25	-$0.50	$0.50
$15.50	$16.00	1:2	Sep 25	-$0.18	$0.32
$16.00	$16.50	1:2	Sep 25	-$0.08	$0.42
$14.00	$15.50	1:2	Oct 23	-$1.01	$0.49
$15.00	$16.00	1:2	Oct 9	-$0.71	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 25	-$0.16	$0.34
$16.50	$16.00	1:2	Oct 2	-$0.08	$0.42
$17.00	$16.50	1:2	Oct 2	-$0.17	$0.33
$15.50	$15.00	1:2	Oct 16	-$0.13	$0.37
$14.50	$14.00	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. 32 found (best yield 6.61%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Oct 30	$1.10	0.39	14.2%	6.61%	20.87%	4	45
$18.50	Oct 30	$1.13	0.42	11.2%	6.79%	18.04%	--	33
$17.50	Oct 30	$1.38	0.49	5.2%	8.30%	13.53%	8	1
$18.00	Oct 30	$1.16	0.46	8.2%	6.98%	15.21%	55	107
$17.00	Oct 30	$1.52	0.53	2.2%	9.14%	11.37%	81	118
$18.50	Oct 23	$0.98	0.39	11.2%	5.89%	17.14%	4	26
$19.50	Oct 23	$0.71	0.33	17.3%	4.27%	21.53%	3	27
$19.00	Oct 23	$0.77	0.35	14.2%	4.63%	18.88%	4	114
$18.00	Oct 23	$1.00	0.42	8.2%	6.01%	14.25%	28	716
$17.00	Oct 23	$1.26	0.50	2.2%	7.58%	9.80%	22	328

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 33,549

Total Puts 5,028

Put/Call Ratio 0.15

Net Difference 28,521

Prior's Put/Call Breakdown

Total Calls 16,181

Total Puts 12,504

Put/Call Ratio 0.77

Net Difference 3,677

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