UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.06 -4.06%

(9/2 12:01) ◀

Wednesday, September 2, 2026 (1:00pm)

▶ (9/2 14:00)

◀ 9/2 13:00 ▶

Option Volume

Detail

ℹ

Current (09/02 1:00pm) 14,569

Calls: 9,683 (66%)

Puts: 4,886 (34%)

Prior (08/31) 13,093

Calls: 10,775 (82%)

Puts: 2,318 (18%)

Current vs Prior +11.27%

Calls: -10.13% (Calls)

Puts: +110.79% (Puts)

Prior 7-Day Total 252,321

Calls: 202,514 (80%)

Puts: 49,807 (20%)

Prior 7-Day Average 36,045

Calls: 28,930 (80%)

Puts: 7,115 (20%)

Current vs Prior 7-Day Avg -59.58%

Calls: -66.53%

Puts: -31.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 1:00pm) $1.88M

Calls: $532.0K (28%)

Puts: $1.35M (72%)

Prior (08/31) $958.2K

Calls: $543.2K (57%)

Puts: $415.0K (43%)

Current vs Prior +96.42%

Calls: -2.08%

Puts: +225.38%

Prior 7-Day Total $22.28M

Calls: $12.34M (55%)

Puts: $9.94M (45%)

Prior 7-Day Average $3.18M

Calls: $1.76M (55%)

Puts: $1.42M (45%)

Current vs Prior 7-Day Avg -40.87%

Calls: -69.83%

Puts: -4.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 1:00pm) 0.50

Prior (08/31) 0.22

Current vs Prior +134.56%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg +100.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 1:00pm) 287,175

Calls: 199,381 (69%)

Puts: 87,794 (31%)

Prior (08/31) 256,138

Calls: 176,542 (69%)

Puts: 79,596 (31%)

Current vs Prior +12.12%

Prior 7-Day Total 1,867,914

Calls: 1,283,597 (69%)

Puts: 584,317 (31%)

Prior 7-Day Average 266,844

Calls: 183,371 (69%)

Puts: 83,473 (31%)

Current vs Prior 7-Day Avg +7.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.59% | 9.25%13.68% | 23.70%

Prior 5.95% | 10.31%14.13% | 24.44%

Current vs Prior -6.03% | -10.30%-3.24% | -3.04%

Prior 7-Day Avg 5.96% | 9.77%15.03% | 25.88%

Current vs 7-Day Avg -6.20% | -5.31%-9.01% | -8.41%

Prior 7-Day Eod 5.95% | 10.31%13.71% | 24.39%

Current vs 7-Day Eod -6.03% | -10.30%-0.23% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.18% | 13.47%

Calls: 16.67% | 10.81%

Puts: 7.69% | 16.13%

Prior 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Current vs Prior -56.31% | -50.35%

Prior 7-Day Avg 20.68% | 24.79%

Calls: 20.34% | 24.70%

Puts: 21.02% | 24.89%

Current vs 7-Day Avg -41.09% | -45.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.35M). Elevated premium activity with dollar volume up 96% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 135% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 20 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	1.60	1.72	$1.66	7.2%	300	0.44	1.9K
$16.00	Oct 16	3.00	3.25	$3.13	8.0%	1	0.72	353
$21.00	Oct 16	1.40	1.52	$1.46	8.2%	221	0.40	2.0K
$19.00	Sep 4	0.11	0.12	$0.12	8.3%	301	0.20	4.1K
$19.00	Oct 16	1.83	2.01	$1.92	9.4%	2	0.50	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.62	1.70	$1.66	4.8%	509	0.59	2.2K
$21.00	Sep 18	3.20	3.40	$3.30	6.1%	20	0.77	332
$20.00	Oct 2	2.95	3.15	$3.05	6.6%	50	0.61	55
$19.50	Sep 11	1.68	1.80	$1.74	6.9%	4	0.73	27
$21.50	Sep 11	3.40	3.65	$3.53	7.1%	--	0.89	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.54, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.11	0.12	$0.12	8.3%	301	0.20	4.1K
$20.00	Sep 4	0.05	0.06	$0.06	16.7%	459	0.09	4.3K
$18.00	Sep 4	0.33	0.39	$0.36	16.7%	440	0.55	2.5K
$20.00	Sep 11	0.23	0.27	$0.25	16.0%	210	0.22	1.0K
$19.50	Sep 11	0.30	0.36	$0.33	18.2%	166	0.28	260

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.26	0.31	$0.29	17.2%	615	0.46	1.9K
$18.50	Sep 4	0.62	0.67	$0.65	7.7%	518	0.68	796
$18.00	Sep 11	0.56	0.67	$0.62	17.7%	36	0.46	144
$18.50	Sep 11	0.85	1.00	$0.93	16.1%	220	0.57	630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 54.68, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.00	0.01	$0.01	100.0%	--	999.00	1.6K
$19.00	Sep 18	0.00	0.75	$0.38	197.4%	5	999.00	5
$20.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	11
$15.00	Sep 11	3.00	4.15	$3.58	32.1%	--	0.99	44
$15.00	Sep 4	2.90	3.25	$3.08	11.4%	2	0.99	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	15.30	17.40	$16.35	12.8%	4	999.00	2
$21.00	Sep 4	2.64	3.05	$2.85	14.4%	50	0.94	222
$21.50	Sep 4	3.10	3.65	$3.38	16.3%	--	0.93	36
$20.50	Sep 4	2.14	2.69	$2.42	22.7%	4	0.93	84
$20.00	Sep 4	1.83	2.10	$1.97	13.7%	134	0.91	595

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 9.3K, top 615)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.16	0.20	$0.18	22.2%	510	0.32	2.0K
$19.50	Sep 4	0.06	0.09	$0.08	37.5%	468	0.13	3.5K
$20.00	Sep 4	0.05	0.06	$0.06	16.7%	459	0.09	4.3K
$18.00	Sep 4	0.33	0.39	$0.36	16.7%	440	0.55	2.5K
$19.00	Sep 4	0.11	0.12	$0.12	8.3%	301	0.20	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.26	0.31	$0.29	17.2%	615	0.46	1.9K
$18.50	Sep 4	0.62	0.67	$0.65	7.7%	518	0.68	796
$19.00	Sep 18	1.62	1.70	$1.66	4.8%	509	0.59	2.2K
$19.00	Sep 4	1.00	1.09	$1.05	8.6%	409	0.80	582
$19.00	Sep 11	1.27	1.39	$1.33	9.0%	380	0.67	496

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 0.66, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.50	Oct 2	$1.51	$0.99	$1.51	88%	0.66	$16.51
$16.00	$17.00	Sep 25	$0.41	$0.59	$0.41	84%	1.44	$16.41
$20.00	$21.00	Oct 9	$0.10	$0.90	$0.10	42%	9.00	$20.10
$16.00	$17.00	Oct 9	$0.42	$0.58	$0.42	74%	1.38	$16.42
$16.00	$17.00	Oct 16	$0.43	$0.57	$0.43	72%	1.33	$16.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 2	$0.10	$0.40	$0.10	57%	4.00	$19.40
$20.50	$20.00	Sep 25	$0.18	$0.32	$0.18	68%	1.78	$20.32
$19.50	$19.00	Sep 25	$0.13	$0.37	$0.13	60%	2.85	$19.37
$17.00	$16.00	Sep 25	$0.15	$0.85	$0.15	28%	5.67	$16.85
$21.50	$20.00	Oct 2	$0.98	$0.52	$0.98	69%	0.53	$20.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.63, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.32	$0.32	$0.18	60%	1.78	$20.82
$20.50	$21.00	Sep 25	$0.28	$0.28	$0.22	62%	1.27	$20.78
$19.50	$20.00	Sep 25	$0.24	$0.24	$0.26	54%	0.92	$19.74
$19.50	$20.00	Oct 2	$0.21	$0.21	$0.29	55%	0.72	$19.71
$19.50	$20.00	Sep 18	$0.12	$0.12	$0.38	64%	0.32	$19.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 16	$0.62	$0.62	$0.38	56%	1.63	$17.38
$16.00	$15.00	Oct 16	$0.42	$0.42	$0.58	72%	0.72	$15.58
$16.00	$15.00	Sep 11	$0.18	$0.18	$0.82	85%	0.22	$15.82
$17.50	$17.00	Sep 18	$0.30	$0.30	$0.20	62%	1.50	$17.20
$16.00	$15.00	Sep 18	$0.25	$0.25	$0.75	80%	0.33	$15.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.37	63.5%	63.2%
$18.00	Sep 4	Sep 11	$0.38	58.0%	58.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.28	63.5%	63.2%
$18.00	Sep 4	Sep 11	$0.33	58.0%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.60% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.36	$0.29	$0.65	$17.35	$18.65	3.60%
$17.50	Sep 4	$0.69	$0.12	$0.81	$16.69	$18.31	4.49%
$18.50	Sep 4	$0.18	$0.65	$0.83	$17.67	$19.33	4.60%
$19.00	Sep 4	$0.12	$1.05	$1.17	$17.83	$20.17	6.48%
$17.00	Sep 4	$1.24	$0.03	$1.27	$15.73	$18.27	7.03%
$18.00	Sep 11	$0.74	$0.62	$1.36	$16.64	$19.36	7.53%
$17.50	Sep 11	$1.02	$0.37	$1.39	$16.11	$18.89	7.70%
$18.50	Sep 11	$0.55	$0.93	$1.48	$17.02	$19.98	8.19%
$17.00	Sep 11	$1.31	$0.18	$1.49	$15.51	$18.49	8.25%
$19.50	Sep 4	$0.08	$1.48	$1.56	$17.94	$21.06	8.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.39% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Sep 4	$0.04	$0.03	$0.07	$16.93	$20.57
$20.00	$17.00	Sep 4	$0.06	$0.03	$0.09	$16.91	$20.09
$19.50	$17.00	Sep 4	$0.08	$0.03	$0.11	$16.89	$19.61
$19.00	$17.00	Sep 4	$0.12	$0.03	$0.15	$16.85	$19.15
$20.50	$17.50	Sep 4	$0.04	$0.12	$0.16	$17.34	$20.66
$20.00	$17.50	Sep 4	$0.06	$0.12	$0.18	$17.32	$20.18
$19.50	$17.50	Sep 4	$0.08	$0.12	$0.20	$17.30	$19.70
$19.00	$17.50	Sep 4	$0.12	$0.12	$0.24	$17.26	$19.24
$18.50	$17.00	Sep 4	$0.18	$0.03	$0.21	$16.79	$18.71
$18.50	$17.50	Sep 4	$0.18	$0.12	$0.30	$17.20	$18.80

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. 50 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Oct 16	$0.06	$0.94	10%	15.67
$17.50	$18.00	$18.50	Sep 4	$0.15	$0.35	44%	2.33
$18.00	$18.50	$19.00	Sep 4	$0.12	$0.38	34%	3.17
$18.50	$19.00	$19.50	Sep 11	$0.06	$0.44	16%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.09	$0.41	23%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.08	$0.42	37%	5.25
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	25%	7.33
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	23%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.07	$0.43	22%	6.14
$16.50	$17.00	$17.50	Sep 11	$0.09	$0.41	22%	4.56

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 $-0.38, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.38	$2.12
$16.00	$17.00	1:2	Sep 11	-$0.15	$0.85
$17.00	$17.50	1:2	Sep 4	-$0.14	$0.36
$18.50	$19.00	1:2	Sep 4	-$0.06	$0.44
$21.00	$21.50	1:2	Sep 11	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 4	-$0.25	$0.25
$17.50	$17.00	1:2	Sep 25	-$0.05	$0.45
$17.50	$17.00	1:2	Sep 18	-$0.08	$0.42
$18.00	$17.50	1:2	Sep 11	-$0.12	$0.38
$16.00	$15.00	1:2	Oct 16	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.75%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 16	$1.40	0.40	16.3%	7.75%	24.03%	221	2.0K
$20.00	Oct 16	$1.60	0.44	10.7%	8.86%	19.60%	300	1.9K
$19.00	Oct 16	$1.83	0.50	5.2%	10.13%	15.34%	2	405
$21.00	Oct 9	$1.10	0.37	16.3%	6.09%	22.37%	1	7
$19.00	Oct 9	$1.58	0.49	5.2%	8.75%	13.95%	--	244
$20.50	Oct 2	$1.00	0.40	13.5%	5.54%	19.05%	1	47
$20.00	Oct 9	$1.16	0.42	10.7%	6.42%	17.17%	--	11
$21.50	Oct 2	$0.77	0.33	19.1%	4.26%	23.31%	--	13
$21.00	Oct 2	$0.88	0.34	16.3%	4.87%	21.15%	--	72
$19.00	Oct 2	$1.33	0.48	5.2%	7.36%	12.57%	5	520

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 9,683

Total Puts 4,886

Put/Call Ratio 0.50

Net Difference 4,797

Prior's Put/Call Breakdown

Total Calls 10,775

Total Puts 2,318

Put/Call Ratio 0.22

Net Difference 8,457

Prior 7-Day Put/Call Summary

Total Calls 202,514

Total Puts 49,807

Average Put/Call Ratio 0.25

Ratio Trend Rising

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