UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.82 +4.73%

$18.78 (-0.22%)🌙

as of 09/01 06:05 PM

(9/1 16:01) ◀

Tuesday, September 1, 2026 (6:05pm)

▶ (9/2 10:00)

◀ 9/1 18:05 ▶

Option Volume

Detail

ℹ

Current (09/01) 46,540

Calls: 35,373 (76%)

Puts: 11,167 (24%)

Prior (08/31) 24,144

Calls: 18,147 (75%)

Puts: 5,997 (25%)

Current vs Prior +92.76%

Calls: +94.92% (Calls)

Puts: +86.21% (Puts)

Prior 7-Day Total 275,578

Calls: 215,016 (78%)

Puts: 60,562 (22%)

Prior 7-Day Average 39,368

Calls: 30,716 (78%)

Puts: 8,651 (22%)

Current vs Prior 7-Day Avg +18.22%

Calls: +15.16%

Puts: +29.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $4.59M

Calls: $2.92M (64%)

Puts: $1.67M (36%)

Prior (08/31) $2.46M

Calls: $1.06M (43%)

Puts: $1.40M (57%)

Current vs Prior +86.55%

Calls: +175.14%

Puts: +19.37%

Prior 7-Day Total $22.02M

Calls: $12.21M (55%)

Puts: $9.81M (45%)

Prior 7-Day Average $3.15M

Calls: $1.74M (55%)

Puts: $1.40M (45%)

Current vs Prior 7-Day Avg +45.93%

Calls: +67.37%

Puts: +19.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.32

Prior (08/31) 0.33

Current vs Prior -4.47%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg +11.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 266,791

Calls: 185,078 (69%)

Puts: 81,713 (31%)

Prior (08/31) 256,138

Calls: 176,542 (69%)

Puts: 79,596 (31%)

Current vs Prior +4.16%

Prior 7-Day Total 1,958,405

Calls: 1,347,881 (69%)

Puts: 610,524 (31%)

Prior 7-Day Average 279,772

Calls: 192,554 (69%)

Puts: 87,217 (31%)

Current vs Prior 7-Day Avg -4.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 6.22% | 9.67%13.71% | 24.39%

Prior 6.34% | 9.29%13.30% | 24.04%

Current vs Prior -2.00% | +4.06%+3.07% | +1.45%

Prior 7-Day Avg 5.86% | 9.43%11.63% | 23.33%

Current vs 7-Day Avg +6.09% | +2.57%+17.84% | +4.52%

Prior 7-Day Eod 6.34% | 9.29%13.30% | 24.04%

Current vs 7-Day Eod -2.00% | +4.06%+3.07% | +1.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Prior 27.88% | 28.85%

Calls: 29.58% | 29.13%

Puts: 26.19% | 28.57%

Current vs Prior +0.00% | -5.96%

Prior 7-Day Avg 25.36% | 27.31%

Calls: 23.98% | 25.88%

Puts: 26.74% | 28.73%

Current vs 7-Day Avg +9.94% | -0.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.92M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (35,373 calls vs 11,167 puts).

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 BULLISH

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

📈 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 10 of results (avg 7.4%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	2.65	2.76	$2.71	4.1%	347	0.61	393
$20.00	Sep 25	1.13	1.21	$1.17	6.8%	117	0.43	427
$19.00	Sep 18	1.10	1.18	$1.14	7.0%	326	0.51	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.26	1.33	$1.30	5.4%	2.3K	0.49	439
$21.00	Sep 18	2.68	2.87	$2.78	6.8%	1	0.70	332
$19.00	Sep 4	0.52	0.56	$0.54	7.4%	869	0.55	326
$20.00	Oct 16	3.00	3.25	$3.13	8.0%	2	0.51	1.1K
$18.50	Sep 18	0.95	1.04	$1.00	9.0%	112	0.43	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	0.16	0.18	$0.17	11.8%	2.5K	0.22	3.0K
$19.50	Sep 4	0.23	0.26	$0.25	12.0%	1.7K	0.31	2.9K
$19.00	Sep 4	0.34	0.39	$0.37	13.5%	5.6K	0.45	3.2K
$20.00	Sep 11	0.45	0.50	$0.48	10.4%	715	0.33	769
$19.00	Sep 11	0.70	0.79	$0.75	12.0%	645	0.49	561

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.52	0.56	$0.54	7.4%	869	0.55	326
$19.50	Sep 4	0.81	0.96	$0.89	16.9%	90	0.69	35
$18.50	Sep 11	0.59	0.68	$0.64	14.1%	637	0.41	29
$19.00	Sep 11	0.82	0.95	$0.89	14.6%	388	0.51	195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 39.09, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	0.00	4.30	$2.15	200.0%	4	999.00	1
$20.00	Sep 18	0.00	4.20	$2.10	200.0%	--	999.00	11
$16.00	Sep 4	1.72	3.70	$2.71	73.1%	41	1.00	162
$17.00	Sep 4	1.61	2.04	$1.83	23.5%	300	1.00	2.0K
$17.50	Sep 4	1.16	1.50	$1.33	25.6%	154	0.92	687

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	13.00	17.50	$15.25	29.5%	2	999.00	--
$22.50	Sep 4	3.40	3.85	$3.63	12.4%	76	0.96	67
$22.00	Sep 4	3.00	3.55	$3.28	16.8%	30	0.92	24
$21.00	Sep 4	1.96	2.54	$2.25	25.8%	2	0.89	223
$20.50	Sep 4	1.54	1.89	$1.72	20.3%	1	0.89	85

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 37.2K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.34	0.39	$0.37	13.5%	5.6K	0.45	3.2K
$20.00	Sep 4	0.16	0.18	$0.17	11.8%	2.5K	0.22	3.0K
$18.50	Sep 4	0.51	0.75	$0.63	38.1%	2.5K	0.64	1.6K
$19.50	Sep 4	0.23	0.26	$0.25	12.0%	1.7K	0.31	2.9K
$18.00	Sep 4	0.81	1.01	$0.91	22.0%	1.5K	0.81	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.26	1.33	$1.30	5.4%	2.3K	0.49	439
$18.00	Sep 4	0.08	0.14	$0.11	54.5%	1.6K	0.19	1.3K
$18.50	Sep 4	0.22	0.30	$0.26	30.8%	928	0.36	606
$19.00	Sep 4	0.52	0.56	$0.54	7.4%	869	0.55	326
$18.50	Sep 11	0.59	0.68	$0.64	14.1%	637	0.41	29

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. 66 found (best R:R 1.56, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Oct 9	$0.39	$0.61	$0.39	78%	1.56	$16.39
$21.00	$22.00	Oct 16	$0.10	$0.90	$0.10	44%	9.00	$21.10
$19.00	$20.00	Oct 16	$0.23	$0.77	$0.23	54%	3.35	$19.23
$20.00	$21.00	Oct 16	$0.24	$0.76	$0.24	49%	3.17	$20.24
$16.00	$17.00	Oct 16	$0.56	$0.44	$0.56	76%	0.79	$16.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Sep 11	$0.21	$0.29	$0.21	67%	1.38	$19.79
$20.00	$19.50	Sep 4	$0.33	$0.17	$0.33	78%	0.52	$19.67
$18.50	$18.00	Oct 2	$0.21	$0.29	$0.21	43%	1.38	$18.29
$18.00	$17.50	Sep 25	$0.18	$0.32	$0.18	38%	1.78	$17.82
$19.50	$19.00	Sep 25	$0.27	$0.23	$0.27	53%	0.85	$19.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.85, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 25	$0.25	$0.25	$0.25	68%	1.00	$21.75
$21.00	$21.50	Oct 2	$0.23	$0.23	$0.27	60%	0.85	$21.23
$20.00	$20.50	Sep 4	$0.10	$0.10	$0.40	78%	0.25	$20.10
$20.50	$21.00	Sep 18	$0.19	$0.19	$0.31	65%	0.61	$20.69
$19.50	$20.00	Sep 11	$0.20	$0.20	$0.30	58%	0.67	$19.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 16	$0.46	$0.46	$0.54	69%	0.85	$16.54
$18.00	$17.50	Oct 9	$0.37	$0.37	$0.13	62%	2.85	$17.63
$17.00	$16.50	Sep 18	$0.26	$0.26	$0.24	78%	1.08	$16.74
$18.00	$17.50	Oct 2	$0.34	$0.34	$0.16	62%	2.13	$17.66
$18.50	$18.00	Oct 9	$0.36	$0.36	$0.14	58%	2.57	$18.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Sep 4	Sep 11	$0.38	66.7%	66.1%
$19.50	Sep 4	Sep 11	$0.43	75.4%	77.4%
$18.50	Sep 4	Sep 11	$0.30	60.0%	64.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Sep 4	Sep 11	$0.35	66.7%	66.1%
$19.50	Sep 4	Sep 11	$0.40	75.4%	77.4%
$18.50	Sep 4	Sep 11	$0.38	60.0%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.73% of stock, avg 16.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Sep 4	$0.63	$0.26	$0.89	$17.61	$19.39	4.73%
$19.00	Sep 4	$0.37	$0.54	$0.91	$18.09	$19.91	4.84%
$18.00	Sep 4	$0.91	$0.11	$1.02	$16.98	$19.02	5.42%
$19.50	Sep 4	$0.25	$0.89	$1.14	$18.36	$20.64	6.06%
$17.50	Sep 4	$1.33	$0.03	$1.36	$16.14	$18.86	7.23%
$20.00	Sep 4	$0.17	$1.22	$1.39	$18.61	$21.39	7.39%
$18.00	Sep 11	$1.15	$0.35	$1.50	$16.50	$19.50	7.97%
$18.50	Sep 11	$0.93	$0.64	$1.57	$16.93	$20.07	8.34%
$19.00	Sep 11	$0.75	$0.89	$1.64	$17.36	$20.64	8.71%
$17.50	Sep 11	$1.57	$0.20	$1.77	$15.73	$19.27	9.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.53% of stock, avg 10.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.50	Sep 4	$0.07	$0.03	$0.10	$17.40	$20.60
$21.50	$17.50	Sep 4	$0.11	$0.03	$0.14	$17.36	$21.64
$20.50	$18.00	Sep 4	$0.07	$0.11	$0.18	$17.82	$20.68
$20.00	$17.50	Sep 4	$0.17	$0.03	$0.20	$17.30	$20.20
$21.50	$18.00	Sep 4	$0.11	$0.11	$0.22	$17.78	$21.72
$20.00	$18.00	Sep 4	$0.17	$0.11	$0.28	$17.72	$20.28
$19.50	$17.50	Sep 4	$0.25	$0.03	$0.28	$17.22	$19.78
$19.50	$18.00	Sep 4	$0.25	$0.11	$0.36	$17.64	$19.86
$20.50	$18.50	Sep 4	$0.07	$0.26	$0.33	$18.17	$20.83
$21.00	$17.00	Sep 11	$0.31	$0.11	$0.42	$16.58	$21.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/22	Sep 25	$0.54	$0.46	42%	1.17	$16.46	$22.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	20%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	10%	7.33
$18.50	$19.00	$19.50	Sep 4	$0.14	$0.36	32%	2.57
$17.00	$17.50	$18.00	Sep 25	$0.07	$0.43	12%	6.14
$17.50	$18.00	$18.50	Sep 18	$0.09	$0.41	15%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Sep 4	$0.07	$0.43	32%	6.14
$17.50	$18.00	$18.50	Sep 4	$0.07	$0.43	29%	6.14
$17.00	$17.50	$18.00	Sep 4	$0.06	$0.44	18%	7.33
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	18%	7.33
$18.00	$18.50	$19.00	Sep 4	$0.13	$0.37	36%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $--, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Sep 4	-$0.11	$0.39
$16.00	$17.00	1:2	Sep 4	-$0.95	$0.05
$19.00	$19.50	1:2	Sep 4	-$0.13	$0.37
$19.50	$20.00	1:2	Sep 4	-$0.09	$0.41
$18.00	$18.50	1:2	Sep 4	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 25	$0.00	$1.00
$19.50	$19.00	1:2	Sep 4	-$0.19	$0.31
$18.50	$18.00	1:2	Sep 11	-$0.06	$0.44
$18.00	$17.50	1:2	Sep 11	-$0.05	$0.45
$16.00	$15.50	1:2	Oct 2	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.55%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 16	$1.42	0.40	16.9%	7.55%	24.44%	73	1.9K
$21.00	Oct 16	$1.60	0.44	11.6%	8.50%	20.09%	84	1.9K
$20.00	Oct 16	$1.87	0.49	6.3%	9.94%	16.21%	426	2.0K
$20.50	Oct 9	$1.40	0.45	8.9%	7.44%	16.37%	1	1
$19.00	Oct 16	$2.04	0.54	1.0%	10.84%	11.80%	82	401
$21.00	Oct 9	$1.23	0.41	11.6%	6.54%	18.12%	4	5
$22.50	Oct 9	$0.81	0.33	19.6%	4.30%	23.86%	1	56
$20.00	Oct 9	$1.43	0.47	6.3%	7.60%	13.87%	11	12
$22.00	Oct 9	$0.86	0.35	16.9%	4.57%	21.47%	13	5
$21.00	Oct 2	$1.09	0.40	11.6%	5.79%	17.38%	--	72

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 35,373

Total Puts 11,167

Put/Call Ratio 0.32

Net Difference 24,206

Prior's Put/Call Breakdown

Total Calls 18,147

Total Puts 5,997

Put/Call Ratio 0.33

Net Difference 12,150

Prior 7-Day Put/Call Summary

Total Calls 215,016

Total Puts 60,562

Average Put/Call Ratio 0.28

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