UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.00 -4.36%

(9/2 13:00) ◀

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

▶ (9/2 15:01)

◀ 9/2 14:00 ▶

Option Volume

Detail

ℹ

Current (09/02 2:00pm) 17,836

Calls: 12,048 (68%)

Puts: 5,788 (32%)

Prior (08/31) 15,594

Calls: 12,818 (82%)

Puts: 2,776 (18%)

Current vs Prior +14.38%

Calls: -6.01% (Calls)

Puts: +108.50% (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 -50.52%

Calls: -58.36%

Puts: -18.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 2:00pm) $2.35M

Calls: $757.5K (32%)

Puts: $1.59M (68%)

Prior (08/31) $1.33M

Calls: $765.6K (57%)

Puts: $567.1K (43%)

Current vs Prior +76.52%

Calls: -1.05%

Puts: +181.24%

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 -26.10%

Calls: -57.03%

Puts: +12.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 2:00pm) 0.48

Prior (08/31) 0.22

Current vs Prior +121.83%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg +90.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 2:00pm) 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 3.72% | 7.44%11.50% | 24.22%

Prior 5.95% | 10.31%14.13% | 24.44%

Current vs Prior -37.45% | -27.78%-18.64% | -0.90%

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

Current vs 7-Day Avg -37.57% | -23.77%-23.49% | -6.39%

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

Current vs 7-Day Eod -37.45% | -27.78%-16.11% | -0.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.66% | 15.16%

Calls: 8.57% | 11.27%

Puts: 18.75% | 19.05%

Prior 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Current vs Prior -51.00% | -44.12%

Prior 7-Day Avg 20.68% | 24.79%

Calls: 20.34% | 24.70%

Puts: 21.02% | 24.89%

Current vs 7-Day Avg -33.93% | -38.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.59M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (12,048 calls vs 5,788 puts). P/C ratio rising 122% - 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
14:00	BEARISH	BULLISH	BULLISH
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 23 of results (avg 7.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	1.62	1.66	$1.64	2.4%	1.1K	0.44	1.9K
$18.00	Sep 18	1.05	1.08	$1.07	2.8%	141	0.54	779
$20.00	Sep 25	0.81	0.86	$0.84	6.0%	126	0.38	424
$20.00	Sep 18	0.52	0.56	$0.54	7.4%	149	0.30	1.8K
$21.00	Oct 16	1.40	1.51	$1.46	7.5%	221	0.40	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.67	1.73	$1.70	3.5%	543	0.61	2.2K
$20.00	Oct 16	3.45	3.60	$3.53	4.2%	14	0.56	1.1K
$21.00	Oct 16	4.15	4.40	$4.28	5.8%	--	0.60	75
$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	0.62	55

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, 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%	356	0.20	4.1K
$19.50	Sep 4	0.07	0.08	$0.08	12.5%	552	0.13	3.5K
$18.00	Sep 4	0.33	0.36	$0.35	8.6%	478	0.52	2.5K
$19.50	Sep 11	0.28	0.32	$0.30	13.3%	178	0.26	260
$20.00	Sep 11	0.22	0.25	$0.24	12.5%	337	0.21	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.29	0.35	$0.32	18.8%	1.1K	0.48	1.9K
$18.00	Sep 11	0.57	0.69	$0.63	19.0%	39	0.47	144
$18.50	Sep 11	0.92	1.00	$0.96	8.3%	221	0.58	630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 53.25, 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	2.80	4.15	$3.48	38.8%	--	0.99	44
$15.00	Sep 4	2.80	3.20	$3.00	13.3%	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	3.10	$2.87	16.0%	50	0.94	222
$20.50	Sep 4	2.14	2.69	$2.42	22.7%	4	0.93	84
$21.50	Sep 4	3.20	3.65	$3.43	13.1%	--	0.93	36
$20.00	Sep 4	1.85	2.20	$2.03	17.2%	135	0.92	595

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 11.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	1.62	1.66	$1.64	2.4%	1.1K	0.44	1.9K
$19.50	Sep 4	0.07	0.08	$0.08	12.5%	552	0.13	3.5K
$18.50	Sep 4	0.16	0.20	$0.18	22.2%	543	0.31	2.0K
$20.00	Sep 4	0.04	0.05	$0.05	20.0%	494	0.08	4.3K
$18.00	Sep 4	0.33	0.36	$0.35	8.6%	478	0.52	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.29	0.35	$0.32	18.8%	1.1K	0.48	1.9K
$18.50	Sep 4	0.54	0.71	$0.63	27.0%	577	0.69	796
$19.00	Sep 18	1.67	1.73	$1.70	3.5%	543	0.61	2.2K
$19.00	Sep 4	1.02	1.16	$1.09	12.8%	429	0.81	582
$19.00	Sep 11	1.25	1.43	$1.34	13.4%	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. 62 found (best R:R 0.66, avg 1.63)

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
$20.00	$21.00	Oct 9	$0.10	$0.90	$0.10	42%	9.00	$20.10
$16.00	$17.00	Sep 25	$0.52	$0.48	$0.52	83%	0.92	$16.52
$17.00	$18.00	Oct 16	$0.36	$0.64	$0.36	64%	1.78	$17.36
$20.00	$21.00	Oct 16	$0.18	$0.82	$0.18	44%	4.56	$20.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Sep 25	$0.12	$0.38	$0.12	59%	3.17	$19.38
$20.50	$20.00	Sep 25	$0.18	$0.32	$0.18	67%	1.78	$20.32
$19.50	$19.00	Oct 2	$0.16	$0.34	$0.16	57%	2.12	$19.34
$21.50	$21.00	Sep 25	$0.27	$0.23	$0.27	73%	0.85	$21.23
$21.50	$20.00	Oct 2	$1.00	$0.50	$1.00	69%	0.50	$20.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.04, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.25	$0.25	$0.25	61%	1.00	$20.75
$19.50	$20.00	Sep 25	$0.26	$0.26	$0.24	56%	1.08	$19.76
$20.50	$21.00	Sep 25	$0.21	$0.21	$0.29	63%	0.72	$20.71
$19.50	$20.00	Oct 2	$0.24	$0.24	$0.26	56%	0.92	$19.74
$18.50	$19.00	Sep 18	$0.22	$0.22	$0.28	54%	0.79	$18.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 9	$0.51	$0.51	$0.49	64%	1.04	$16.49
$16.50	$16.00	Sep 18	$0.29	$0.29	$0.21	76%	1.38	$16.21
$16.00	$15.00	Oct 16	$0.43	$0.43	$0.57	72%	0.75	$15.57
$16.00	$15.00	Sep 11	$0.18	$0.18	$0.82	85%	0.22	$15.82
$17.00	$16.00	Oct 16	$0.45	$0.45	$0.55	64%	0.82	$16.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.35	67.4%	63.3%
$18.00	Sep 4	Sep 11	$0.36	60.7%	58.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.33	67.4%	63.3%
$18.00	Sep 4	Sep 11	$0.31	60.7%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.72% of stock, avg 16.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.35	$0.32	$0.67	$17.33	$18.67	3.72%
$17.50	Sep 4	$0.67	$0.10	$0.77	$16.73	$18.27	4.28%
$18.50	Sep 4	$0.18	$0.63	$0.81	$17.69	$19.31	4.50%
$17.00	Sep 4	$1.00	$0.03	$1.03	$15.97	$18.03	5.72%
$19.00	Sep 4	$0.12	$1.09	$1.21	$17.79	$20.21	6.72%
$17.50	Sep 11	$0.95	$0.39	$1.34	$16.16	$18.84	7.44%
$18.00	Sep 11	$0.71	$0.63	$1.34	$16.66	$19.34	7.44%
$17.00	Sep 11	$1.31	$0.18	$1.49	$15.51	$18.49	8.28%
$18.50	Sep 11	$0.53	$0.96	$1.49	$17.01	$19.99	8.28%
$19.50	Sep 4	$0.08	$1.49	$1.57	$17.93	$21.07	8.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.39% of stock, avg 8.52%)

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	$0.05	$0.03	$0.08	$16.92	$20.08
$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	$0.10	$0.14	$17.36	$20.64
$20.00	$17.50	Sep 4	$0.05	$0.10	$0.15	$17.35	$20.15
$19.50	$17.50	Sep 4	$0.08	$0.10	$0.18	$17.32	$19.68
$19.00	$17.50	Sep 4	$0.12	$0.10	$0.22	$17.28	$19.22
$18.50	$17.00	Sep 4	$0.18	$0.03	$0.21	$16.79	$18.71
$18.50	$17.50	Sep 4	$0.18	$0.10	$0.28	$17.22	$18.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	19/20	Sep 11	$0.31	$0.19	32%	1.63	$17.19	$19.31
15/16	19/20	Sep 11	$0.28	$0.72	51%	0.39	$15.72	$19.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 11	$0.06	$0.44	23%	7.33
$17.50	$18.00	$18.50	Sep 4	$0.15	$0.35	46%	2.33
$18.00	$19.00	$20.00	Oct 16	$0.07	$0.93	12%	13.29
$18.00	$18.50	$19.00	Sep 4	$0.11	$0.39	32%	3.55
$19.00	$20.00	$21.00	Oct 16	$0.09	$0.91	10%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 4	$0.09	$0.41	46%	4.56
$16.50	$17.00	$17.50	Sep 4	$0.05	$0.45	21%	9.00
$18.00	$18.50	$19.00	Sep 11	$0.05	$0.45	20%	9.00
$17.00	$18.00	$19.00	Oct 16	$0.07	$0.93	14%	13.29
$17.50	$18.00	$18.50	Sep 11	$0.09	$0.41	24%	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, 38 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	-$0.20	$0.80
$17.00	$17.50	1:2	Sep 4	-$0.34	$0.16
$16.50	$17.00	1:2	Sep 4	-$0.43	$0.07
$18.50	$19.00	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 4	-$0.17	$0.33
$17.00	$16.00	1:2	Oct 9	-$0.23	$0.77
$16.00	$15.00	1:2	Oct 16	-$0.16	$0.84
$18.00	$17.50	1:2	Sep 11	-$0.15	$0.35
$18.50	$18.00	1:2	Sep 11	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.78%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 16	$1.40	0.40	16.7%	7.78%	24.44%	221	2.0K
$20.00	Oct 16	$1.62	0.44	11.1%	9.00%	20.11%	1.1K	1.9K
$19.00	Oct 16	$1.83	0.50	5.6%	10.17%	15.72%	6	405
$21.00	Oct 9	$1.10	0.37	16.7%	6.11%	22.78%	1	7
$18.00	Oct 16	$2.15	0.56	0.0%	11.94%	11.94%	189	523
$20.00	Oct 9	$1.19	0.42	11.1%	6.61%	17.72%	--	11
$19.00	Oct 9	$1.49	0.49	5.6%	8.28%	13.83%	--	244
$21.50	Oct 2	$0.77	0.33	19.4%	4.28%	23.72%	--	13
$21.00	Oct 2	$0.88	0.34	16.7%	4.89%	21.56%	2	72
$20.50	Oct 2	$0.85	0.39	13.9%	4.72%	18.61%	21	47

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 12,048

Total Puts 5,788

Put/Call Ratio 0.48

Net Difference 6,260

Prior's Put/Call Breakdown

Total Calls 12,818

Total Puts 2,776

Put/Call Ratio 0.22

Net Difference 10,042

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