UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.98 -4.49%

(9/2 14:00) ◀

Wednesday, September 2, 2026 (3:00pm)

▶ (9/2 16:01)

◀ 9/2 15:01 ▶

Option Volume

Detail

ℹ

Current (09/02 3:00pm) 22,136

Calls: 15,674 (71%)

Puts: 6,462 (29%)

Prior (08/31) 18,938

Calls: 15,252 (81%)

Puts: 3,686 (19%)

Current vs Prior +16.89%

Calls: +2.77% (Calls)

Puts: +75.31% (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 -38.59%

Calls: -45.82%

Puts: -9.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 3:00pm) $2.70M

Calls: $985.6K (37%)

Puts: $1.71M (63%)

Prior (08/31) $1.71M

Calls: $892.6K (52%)

Puts: $820.2K (48%)

Current vs Prior +57.53%

Calls: +10.42%

Puts: +108.80%

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 -15.23%

Calls: -44.09%

Puts: +20.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 3:00pm) 0.41

Prior (08/31) 0.24

Current vs Prior +70.59%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg +63.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 3:00pm) 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 5.39% | 8.73%13.63% | 23.97%

Prior 5.95% | 10.31%14.13% | 24.44%

Current vs Prior -9.35% | -15.29%-3.59% | -1.93%

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

Current vs 7-Day Avg -9.51% | -10.59%-9.35% | -7.36%

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

Current vs 7-Day Eod -9.35% | -15.29%-0.60% | -1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.16% | 9.86%

Calls: 28.57% | 7.78%

Puts: 11.76% | 11.94%

Prior 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Current vs Prior -27.69% | -63.66%

Prior 7-Day Avg 20.68% | 24.79%

Calls: 20.34% | 24.70%

Puts: 21.02% | 24.89%

Current vs 7-Day Avg -2.49% | -60.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.71M). Elevated premium activity with dollar volume up 58% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (15,674 calls vs 6,462 puts). P/C ratio rising 71% - 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
15:00	BEARISH	BULLISH	BULLISH
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 39 of results (avg 7.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.00	3.10	$3.05	3.3%	15	0.90	661
$19.00	Sep 11	0.37	0.39	$0.38	5.3%	464	0.32	841
$18.00	Sep 18	1.00	1.06	$1.03	5.8%	262	0.52	779
$18.00	Sep 11	0.65	0.69	$0.67	6.0%	313	0.52	338
$20.00	Oct 16	1.50	1.60	$1.55	6.5%	1.6K	0.43	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.50	3.60	$3.55	2.8%	14	0.57	1.1K
$19.00	Sep 18	1.71	1.77	$1.74	3.4%	561	0.61	2.2K
$21.00	Sep 18	3.35	3.50	$3.43	4.4%	45	0.77	332
$21.00	Sep 11	3.10	3.25	$3.18	4.7%	--	0.85	15
$19.00	Oct 16	2.74	2.89	$2.82	5.3%	--	0.51	369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.49, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.16	0.18	$0.17	11.8%	645	0.30	2.0K
$19.50	Sep 4	0.06	0.07	$0.07	14.3%	589	0.12	3.5K
$18.00	Sep 4	0.30	0.33	$0.32	9.4%	798	0.49	2.5K
$20.00	Sep 11	0.21	0.25	$0.23	17.4%	387	0.20	1.0K
$19.50	Sep 11	0.27	0.31	$0.29	13.8%	190	0.25	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.32	0.36	$0.34	11.8%	1.1K	0.51	1.9K
$18.50	Sep 4	0.66	0.77	$0.72	15.3%	627	0.70	796
$17.50	Sep 11	0.41	0.44	$0.43	7.0%	182	0.36	132
$18.00	Sep 11	0.63	0.71	$0.67	11.9%	61	0.49	144
$17.00	Sep 18	0.50	0.55	$0.53	9.4%	196	0.32	1.2K

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 4	2.80	3.20	$3.00	13.3%	2	1.00	6
$16.00	Sep 4	1.71	2.23	$1.97	26.4%	27	1.00	144

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	2.80	3.10	$2.95	10.2%	53	0.95	222
$20.50	Sep 4	2.41	2.60	$2.51	7.6%	4	0.95	84
$21.50	Sep 4	3.20	3.65	$3.43	13.1%	--	0.94	36
$20.00	Sep 4	2.01	2.20	$2.11	9.0%	141	0.92	595

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 14.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	1.50	1.60	$1.55	6.5%	1.6K	0.43	1.9K
$18.00	Sep 4	0.30	0.33	$0.32	9.4%	798	0.49	2.5K
$18.50	Sep 4	0.16	0.18	$0.17	11.8%	645	0.30	2.0K
$20.00	Sep 4	0.04	0.05	$0.05	20.0%	640	0.08	4.3K
$19.50	Sep 4	0.06	0.07	$0.07	14.3%	589	0.12	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.32	0.36	$0.34	11.8%	1.1K	0.51	1.9K
$18.50	Sep 4	0.66	0.77	$0.72	15.3%	627	0.70	796
$19.00	Sep 18	1.71	1.77	$1.74	3.4%	561	0.61	2.2K
$19.00	Sep 4	1.06	1.14	$1.10	7.3%	431	0.82	582
$19.00	Sep 11	1.36	1.45	$1.41	6.4%	384	0.68	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. 60 found (best R:R 0.59, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.50	Oct 2	$1.57	$0.93	$1.57	88%	0.59	$16.57
$20.00	$21.00	Oct 9	$0.14	$0.86	$0.14	41%	6.14	$20.14
$20.00	$21.00	Oct 16	$0.18	$0.82	$0.18	44%	4.56	$20.18
$16.00	$17.00	Oct 9	$0.50	$0.50	$0.50	74%	1.00	$16.50
$19.00	$20.00	Oct 16	$0.26	$0.74	$0.26	49%	2.85	$19.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 25	$0.18	$0.32	$0.18	65%	1.78	$20.32
$19.50	$19.00	Sep 25	$0.15	$0.35	$0.15	59%	2.33	$19.35
$19.50	$19.00	Oct 2	$0.15	$0.35	$0.15	57%	2.33	$19.35
$21.50	$21.00	Sep 25	$0.25	$0.25	$0.25	70%	1.00	$21.25
$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. 33 found (best R:R 1.04, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Sep 25	$0.29	$0.29	$0.21	59%	1.38	$19.79
$20.50	$21.00	Oct 2	$0.27	$0.27	$0.23	61%	1.17	$20.77
$19.50	$20.00	Oct 2	$0.27	$0.27	$0.23	56%	1.17	$19.77
$20.50	$21.00	Sep 25	$0.21	$0.21	$0.29	65%	0.72	$20.71
$18.00	$18.50	Sep 25	$0.25	$0.25	$0.25	46%	1.00	$18.25

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
$17.00	$16.00	Oct 16	$0.52	$0.52	$0.48	63%	1.08	$16.48
$16.00	$15.00	Oct 16	$0.41	$0.41	$0.59	72%	0.69	$15.59
$16.00	$15.00	Sep 25	$0.27	$0.27	$0.73	79%	0.37	$15.73
$16.50	$16.00	Sep 18	$0.19	$0.19	$0.31	75%	0.61	$16.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.35	60.7%	58.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Sep 4	Sep 11	$0.33	60.7%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.67% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.32	$0.34	$0.66	$17.34	$18.66	3.67%
$17.50	Sep 4	$0.63	$0.10	$0.73	$16.77	$18.23	4.06%
$18.50	Sep 4	$0.17	$0.72	$0.89	$17.61	$19.39	4.95%
$17.00	Sep 4	$1.06	$0.04	$1.10	$15.90	$18.10	6.12%
$19.00	Sep 4	$0.10	$1.10	$1.20	$17.80	$20.20	6.67%
$17.50	Sep 11	$0.90	$0.43	$1.33	$16.17	$18.83	7.40%
$18.00	Sep 11	$0.67	$0.67	$1.34	$16.66	$19.34	7.45%
$17.00	Sep 11	$1.21	$0.23	$1.44	$15.56	$18.44	8.01%
$18.50	Sep 11	$0.49	$1.01	$1.50	$17.00	$20.00	8.34%
$16.50	Sep 4	$1.52	$0.01	$1.53	$14.97	$18.03	8.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.50% of stock, avg 9.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$17.00	Sep 4	$0.05	$0.04	$0.09	$16.91	$20.09
$19.50	$17.00	Sep 4	$0.07	$0.04	$0.11	$16.89	$19.61
$19.00	$17.00	Sep 4	$0.10	$0.04	$0.14	$16.86	$19.14
$20.00	$17.50	Sep 4	$0.05	$0.10	$0.15	$17.35	$20.15
$19.50	$17.50	Sep 4	$0.07	$0.10	$0.17	$17.33	$19.67
$19.00	$17.50	Sep 4	$0.10	$0.10	$0.20	$17.30	$19.20
$18.50	$17.00	Sep 4	$0.17	$0.04	$0.21	$16.79	$18.71
$18.50	$17.50	Sep 4	$0.17	$0.10	$0.27	$17.23	$18.77
$20.50	$16.00	Sep 11	$0.20	$0.07	$0.27	$15.73	$20.77
$20.50	$16.50	Sep 11	$0.20	$0.09	$0.29	$16.21	$20.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/21	Sep 25	$0.48	$0.52	44%	0.92	$15.52	$20.98
16/17	20/21	Sep 25	$0.54	$0.46	32%	1.17	$16.46	$21.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 11	$0.05	$0.45	23%	9.00
$18.00	$18.50	$19.00	Sep 4	$0.08	$0.42	31%	5.25
$18.00	$19.00	$20.00	Oct 9	$0.07	$0.93	14%	13.29
$16.00	$17.00	$18.00	Oct 16	$0.08	$0.92	16%	11.50
$17.00	$17.50	$18.00	Sep 4	$0.12	$0.38	40%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 25	$0.06	$0.94	25%	15.67
$16.00	$17.00	$18.00	Oct 16	$0.07	$0.93	16%	13.29
$17.50	$18.00	$18.50	Sep 4	$0.14	$0.36	46%	2.57
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	24%	7.33
$18.00	$18.50	$19.00	Sep 11	$0.06	$0.44	19%	7.33

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 $-0.26, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.26	$2.24
$16.00	$17.00	1:2	Sep 11	-$0.38	$0.62
$15.00	$16.00	1:2	Sep 11	-$0.60	$0.40
$17.00	$17.50	1:2	Sep 4	-$0.20	$0.30
$15.00	$16.00	1:2	Sep 4	-$0.94	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 25	-$0.05	$0.95
$17.00	$16.00	1:2	Oct 9	-$0.23	$0.77
$19.00	$18.50	1:2	Sep 4	-$0.34	$0.16
$16.00	$15.00	1:2	Sep 18	-$0.06	$0.94
$16.00	$15.00	1:2	Oct 16	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 6.95%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 16	$1.25	0.39	16.8%	6.95%	23.75%	223	2.0K
$20.00	Oct 16	$1.50	0.43	11.2%	8.34%	19.58%	1.6K	1.9K
$19.00	Oct 16	$1.74	0.49	5.7%	9.68%	15.35%	37	405
$18.00	Oct 16	$2.12	0.56	0.1%	11.79%	11.90%	210	523
$21.00	Oct 9	$0.99	0.37	16.8%	5.51%	22.30%	2	7
$20.00	Oct 9	$1.16	0.41	11.2%	6.45%	17.69%	2	11
$19.00	Oct 9	$1.49	0.48	5.7%	8.29%	13.96%	300	244
$21.50	Oct 2	$0.76	0.32	19.6%	4.23%	23.80%	--	13
$21.00	Oct 2	$0.83	0.34	16.8%	4.62%	21.41%	2	72
$20.50	Oct 2	$0.85	0.39	14.0%	4.73%	18.74%	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 15,674

Total Puts 6,462

Put/Call Ratio 0.41

Net Difference 9,212

Prior's Put/Call Breakdown

Total Calls 15,252

Total Puts 3,686

Put/Call Ratio 0.24

Net Difference 11,566

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