UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.88 -2.88%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶

◀ 9/22 11:00

Option Volume

Detail

ℹ

Current (09/22 11:00am) 13,755

Calls: 12,025 (87%)

Puts: 1,730 (13%)

Prior (09/18) 12,320

Calls: 9,355 (76%)

Puts: 2,965 (24%)

Current vs Prior +11.65%

Calls: +28.54% (Calls)

Puts: -41.65% (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 -66.35%

Calls: -59.91%

Puts: -84.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $1.07M

Calls: $812.8K (76%)

Puts: $254.1K (24%)

Prior (09/18) $941.2K

Calls: $464.7K (49%)

Puts: $476.5K (51%)

Current vs Prior +13.35%

Calls: +74.89%

Puts: -46.67%

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 -73.03%

Calls: -55.68%

Puts: -88.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 0.14

Prior (09/18) 0.32

Current vs Prior -54.61%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -63.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 11:00am) 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 5.51% | 9.12%16.41% | 30.04%

Prior 6.27% | 10.47%17.78% | 29.06%

Current vs Prior -12.15% | -12.88%-7.70% | +3.37%

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

Current vs 7-Day Avg -24.12% | -21.49%+99.83% | +41.21%

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

Current vs 7-Day Eod -12.15% | -12.88%-7.40% | +3.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.58% | 20.00%

Calls: 20.00% | 21.95%

Puts: 13.16% | 18.06%

Prior 28.41% | 21.70%

Calls: 28.81% | 17.53%

Puts: 28.00% | 25.88%

Current vs Prior -41.64% | -7.83%

Prior 7-Day Avg 25.43% | 22.99%

Calls: 25.99% | 17.13%

Puts: 24.86% | 28.85%

Current vs 7-Day Avg -34.79% | -13.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($812.8K) vs puts ($254.1K). Extreme bullish P/C ratio of 0.14 - heavy call buying (12,025 calls vs 1,730 puts). P/C ratio dropping 55% - 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 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
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 7.0%, best 2.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	1.13	1.16	$1.15	2.6%	13	0.75	107
$17.00	Oct 16	1.24	1.29	$1.27	3.9%	143	0.52	913
$17.00	Oct 30	1.70	1.86	$1.78	9.0%	62	0.54	118

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	3.05	3.25	$3.15	6.3%	3	0.94	329
$19.00	Sep 25	2.07	2.25	$2.16	8.3%	14	0.92	2.2K
$20.00	Oct 2	3.15	3.45	$3.30	9.1%	--	0.85	97
$19.00	Oct 23	2.91	3.20	$3.06	9.5%	1	0.61	46

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.27	0.31	$0.29	13.8%	4.7K	0.47	1.2K
$16.50	Sep 25	0.50	0.61	$0.55	20.0%	24	0.73	1.5K
$16.00	Sep 25	0.90	1.03	$0.97	13.4%	18	0.92	600
$17.50	Oct 2	0.47	0.54	$0.51	13.7%	45	0.40	765
$17.00	Oct 2	0.62	0.69	$0.66	10.6%	2.2K	0.50	402

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.35	0.40	$0.38	13.2%	230	0.54	2.9K
$17.50	Sep 25	0.70	0.83	$0.76	17.1%	136	0.74	1.0K
$17.00	Oct 2	0.65	0.78	$0.72	18.1%	22	0.50	240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.60	3.40	$3.00	26.7%	--	0.99	43
$15.00	Sep 25	1.81	2.02	$1.92	10.9%	100	0.99	378
$14.00	Sep 25	2.70	3.00	$2.85	10.5%	150	0.97	68
$15.50	Sep 25	1.25	1.99	$1.62	45.7%	--	0.97	27
$15.00	Oct 2	1.72	2.23	$1.98	25.8%	--	0.94	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	2.10	2.81	$2.46	28.9%	--	0.94	328
$20.00	Sep 25	3.05	3.25	$3.15	6.3%	3	0.94	329
$19.00	Sep 25	2.07	2.25	$2.16	8.3%	14	0.92	2.2K
$18.50	Sep 25	1.54	1.77	$1.66	13.9%	201	0.86	898
$20.00	Oct 2	3.15	3.45	$3.30	9.1%	--	0.85	97

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 11.8K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.27	0.31	$0.29	13.8%	4.7K	0.47	1.2K
$17.00	Oct 2	0.62	0.69	$0.66	10.6%	2.2K	0.50	402
$18.00	Sep 25	0.07	0.12	$0.10	50.0%	631	0.17	3.1K
$20.00	Oct 2	0.16	0.23	$0.20	35.0%	306	0.15	675
$16.50	Oct 2	0.73	0.91	$0.82	22.0%	283	0.62	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.20	0.26	$0.23	26.1%	261	0.25	310
$17.00	Sep 25	0.35	0.40	$0.38	13.2%	230	0.54	2.9K
$18.50	Sep 25	1.54	1.77	$1.66	13.9%	201	0.86	898
$17.50	Sep 25	0.70	0.83	$0.76	17.1%	136	0.74	1.0K
$16.00	Oct 16	0.65	0.83	$0.74	24.3%	120	0.35	3.3K

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. 59 found (best R:R 0.60, avg 1.61)

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
$15.00	$15.50	Sep 25	$0.30	$0.20	$0.30	99%	0.67	$15.30
$19.00	$20.00	Oct 16	$0.11	$0.89	$0.11	34%	8.09	$19.11
$15.50	$16.00	Oct 30	$0.14	$0.36	$0.14	68%	2.57	$15.64
$15.00	$15.50	Oct 16	$0.21	$0.29	$0.21	78%	1.38	$15.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 25	$0.30	$0.20	$0.30	94%	0.67	$19.20
$18.50	$18.00	Oct 2	$0.30	$0.20	$0.30	74%	0.67	$18.20
$19.50	$19.00	Oct 9	$0.31	$0.19	$0.31	72%	0.61	$19.19
$17.50	$17.00	Oct 2	$0.24	$0.26	$0.24	60%	1.08	$17.26
$19.50	$19.00	Oct 23	$0.29	$0.21	$0.29	64%	0.72	$19.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 3.17, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.38	$0.38	$0.12	55%	3.17	$18.88
$17.50	$18.00	Oct 9	$0.28	$0.28	$0.22	55%	1.27	$17.78
$17.50	$18.00	Oct 16	$0.24	$0.24	$0.26	52%	0.92	$17.74
$19.50	$20.00	Oct 9	$0.11	$0.11	$0.39	72%	0.28	$19.61
$18.50	$19.00	Oct 9	$0.14	$0.14	$0.36	65%	0.39	$18.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 23	$0.35	$0.35	$0.15	59%	2.33	$16.15
$16.00	$15.50	Oct 30	$0.32	$0.32	$0.18	63%	1.78	$15.68
$16.00	$15.50	Oct 9	$0.27	$0.27	$0.23	67%	1.17	$15.73
$15.00	$14.00	Oct 16	$0.25	$0.25	$0.75	78%	0.33	$14.75
$16.00	$15.50	Oct 23	$0.28	$0.28	$0.22	64%	1.27	$15.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.37	52.5%	61.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Sep 25	Oct 2	$0.34	52.5%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.97% of stock, avg 13.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.55	$0.12	$0.67	$15.83	$17.17	3.97%
$17.00	Sep 25	$0.29	$0.38	$0.67	$16.33	$17.67	3.97%
$17.50	Sep 25	$0.15	$0.76	$0.91	$16.59	$18.41	5.39%
$16.00	Sep 25	$0.97	$0.03	$1.00	$15.00	$17.00	5.92%
$16.50	Oct 2	$0.82	$0.45	$1.27	$15.23	$17.77	7.52%
$18.00	Sep 25	$0.10	$1.19	$1.29	$16.71	$19.29	7.64%
$16.00	Oct 2	$1.15	$0.23	$1.38	$14.62	$17.38	8.18%
$17.00	Oct 2	$0.66	$0.72	$1.38	$15.62	$18.38	8.18%
$17.50	Oct 2	$0.51	$0.96	$1.47	$16.03	$18.97	8.71%
$15.50	Oct 2	$1.42	$0.19	$1.61	$13.89	$17.11	9.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.47% of stock, avg 8.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Sep 25	$0.05	$0.03	$0.08	$15.92	$19.08
$18.50	$16.00	Sep 25	$0.10	$0.03	$0.13	$15.87	$18.63
$18.00	$16.00	Sep 25	$0.10	$0.03	$0.13	$15.87	$18.13
$19.00	$16.50	Sep 25	$0.05	$0.12	$0.17	$16.33	$19.17
$17.50	$16.00	Sep 25	$0.15	$0.03	$0.18	$15.82	$17.68
$18.00	$16.50	Sep 25	$0.10	$0.12	$0.22	$16.28	$18.22
$18.50	$16.50	Sep 25	$0.10	$0.12	$0.22	$16.28	$18.72
$17.50	$16.50	Sep 25	$0.15	$0.12	$0.27	$16.23	$17.77
$19.50	$15.00	Oct 2	$0.27	$0.04	$0.31	$14.69	$19.81
$19.00	$15.00	Oct 2	$0.27	$0.04	$0.31	$14.69	$19.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 9	$0.38	$0.12	40%	3.17	$15.62	$19.88
15/16	20/20	Oct 9	$0.25	$0.25	50%	1.00	$15.25	$19.75
14/15	19/20	Oct 16	$0.36	$0.64	44%	0.56	$14.64	$19.36
15/16	19/20	Oct 16	$0.27	$0.73	38%	0.37	$15.23	$19.27
16/16	19/20	Oct 16	$0.31	$0.69	31%	0.45	$15.69	$19.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.12	$0.38	46%	3.17
$17.00	$17.50	$18.00	Sep 25	$0.09	$0.41	30%	4.56
$16.00	$16.50	$17.00	Sep 25	$0.16	$0.34	45%	2.13
$17.50	$18.00	$18.50	Oct 2	$0.05	$0.45	14%	9.00
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Sep 25	$0.12	$0.38	46%	3.17
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	24%	6.14
$16.00	$16.50	$17.00	Sep 25	$0.17	$0.33	46%	1.94
$14.00	$14.50	$15.00	Oct 30	$0.05	$0.45	10%	9.00
$15.50	$16.00	$16.50	Oct 23	$0.07	$0.43	12%	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. 41 found (best net $-0.33, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 25	-$0.13	$0.37
$15.00	$16.00	1:2	Oct 9	-$0.61	$0.39
$15.50	$16.00	1:2	Sep 25	-$0.32	$0.18
$17.50	$18.00	1:2	Sep 25	-$0.05	$0.45
$14.00	$15.00	1:2	Oct 2	-$0.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 30	-$0.33	$1.17
$18.00	$17.50	1:2	Sep 25	-$0.33	$0.17
$17.00	$16.50	1:2	Oct 2	-$0.18	$0.32
$16.00	$15.50	1:2	Oct 2	-$0.15	$0.35
$14.50	$14.00	1:2	Oct 30	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.75%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Oct 30	$0.97	0.35	18.5%	5.75%	24.23%	20	353
$18.50	Oct 30	$1.28	0.45	9.6%	7.58%	17.18%	--	33
$18.00	Oct 30	$1.40	0.47	6.6%	8.29%	14.93%	54	107
$17.50	Oct 30	$1.59	0.51	3.7%	9.42%	13.09%	2	1
$19.00	Oct 30	$1.00	0.40	12.6%	5.92%	18.48%	--	45
$20.00	Oct 23	$0.79	0.33	18.5%	4.68%	23.16%	11	47
$19.00	Oct 23	$0.95	0.39	12.6%	5.63%	18.19%	--	114
$17.00	Oct 30	$1.70	0.54	0.7%	10.07%	10.78%	62	118
$18.00	Oct 23	$1.20	0.46	6.6%	7.11%	13.74%	--	716
$19.50	Oct 23	$0.67	0.36	15.5%	3.97%	19.49%	--	27

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 12,025

Total Puts 1,730

Put/Call Ratio 0.14

Net Difference 10,295

Prior's Put/Call Breakdown

Total Calls 9,355

Total Puts 2,965

Put/Call Ratio 0.32

Net Difference 6,390

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