UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.97 -4.52%

(9/2 15:01) ◀

Wednesday, September 2, 2026 (4:00pm)

▶

◀ 9/2 16:01

Option Volume

Detail

ℹ

Current (09/02 4:00pm) 26,116

Calls: 18,112 (69%)

Puts: 8,004 (31%)

Prior (09/01) 46,049

Calls: 35,141 (76%)

Puts: 10,908 (24%)

Current vs Prior -43.29%

Calls: -48.46% (Calls)

Puts: -26.62% (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 -27.55%

Calls: -37.39%

Puts: +12.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 4:00pm) $3.11M

Calls: $1.22M (39%)

Puts: $1.89M (61%)

Prior (09/01) $4.56M

Calls: $2.89M (63%)

Puts: $1.67M (37%)

Current vs Prior -31.85%

Calls: -57.86%

Puts: +13.17%

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 -2.28%

Calls: -30.84%

Puts: +33.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 4:00pm) 0.44

Prior (09/01) 0.31

Current vs Prior +42.37%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg +75.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 4:00pm) 287,175

Calls: 199,381 (69%)

Puts: 87,794 (31%)

Prior (09/01) 266,791

Calls: 185,078 (69%)

Puts: 81,713 (31%)

Current vs Prior +7.64%

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 5.18% | 9.07%12.52% | 24.15%

Prior 5.95% | 10.31%14.13% | 24.44%

Current vs Prior -13.04% | -12.01%-11.41% | -1.19%

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

Current vs 7-Day Avg -13.20% | -7.12%-16.70% | -6.66%

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

Current vs 7-Day Eod -13.04% | -12.01%-8.67% | -0.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.16% | 20.48%

Calls: 28.57% | 26.04%

Puts: 11.76% | 14.93%

Prior 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Current vs Prior -27.69% | -24.51%

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% | -17.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.89M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (18,112 calls vs 8,004 puts). P/C ratio rising 42% - 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
16:00	BEARISH	BULLISH	BULLISH
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 15 of results (avg 7.3%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	0.65	0.69	$0.67	6.0%	440	0.52	338
$20.00	Oct 16	1.50	1.60	$1.55	6.5%	1.6K	0.44	1.9K
$16.00	Oct 16	2.90	3.15	$3.03	8.3%	21	0.73	353
$16.00	Sep 11	1.95	2.13	$2.04	8.8%	60	0.94	24
$15.00	Sep 18	2.90	3.20	$3.05	9.8%	25	0.94	661

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.73	1.78	$1.76	2.8%	618	0.60	2.2K
$20.00	Oct 16	3.45	3.65	$3.55	5.6%	14	0.57	1.1K
$21.50	Sep 11	3.50	3.75	$3.63	6.9%	--	0.90	25
$17.50	Sep 4	0.13	0.14	$0.14	7.1%	433	0.27	640
$21.00	Sep 18	3.25	3.50	$3.38	7.4%	45	0.78	332

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 11	0.37	0.42	$0.40	12.5%	1.1K	0.33	841
$18.00	Sep 11	0.65	0.69	$0.67	6.0%	440	0.52	338
$20.00	Sep 18	0.50	0.57	$0.53	13.2%	316	0.31	1.8K
$18.50	Sep 18	0.85	0.95	$0.90	11.1%	52	0.48	379
$20.00	Sep 25	0.77	0.91	$0.84	16.7%	147	0.36	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 4	0.13	0.14	$0.14	7.1%	433	0.27	640
$18.00	Sep 4	0.35	0.40	$0.38	13.2%	1.5K	0.51	1.9K
$17.50	Sep 11	0.41	0.48	$0.44	15.9%	182	0.37	132
$18.00	Sep 11	0.62	0.72	$0.67	14.9%	67	0.49	144
$17.00	Sep 18	0.48	0.57	$0.52	17.3%	208	0.30	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 53.26, 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	3.20	$3.00	13.3%	53	0.96	222
$20.50	Sep 4	2.41	2.70	$2.56	11.3%	4	0.95	84
$20.00	Sep 4	1.88	2.18	$2.03	14.8%	141	0.92	595
$21.50	Sep 4	3.00	3.70	$3.35	20.9%	--	0.92	36

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 18.2K, 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	0.44	1.9K
$19.00	Sep 11	0.37	0.42	$0.40	12.5%	1.1K	0.33	841
$18.00	Sep 4	0.26	0.40	$0.33	42.4%	1.0K	0.49	2.5K
$20.00	Sep 4	0.04	0.05	$0.05	20.0%	894	0.08	4.3K
$18.50	Sep 4	0.16	0.20	$0.18	22.2%	775	0.30	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.35	0.40	$0.38	13.2%	1.5K	0.51	1.9K
$18.50	Sep 4	0.48	0.72	$0.60	40.0%	712	0.70	796
$19.00	Sep 18	1.73	1.78	$1.76	2.8%	618	0.60	2.2K
$18.50	Sep 11	0.90	1.10	$1.00	20.0%	522	0.59	630
$19.00	Sep 4	1.03	1.26	$1.15	20.0%	436	0.81	582

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 26.8%, max 26.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 4	Oct 2	111.7%	88.1%	26.8%	601	3.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 4	Oct 2	111.7%	88.1%	26.8%	61	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.56, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 16	$0.18	$0.82	$0.18	65%	4.56	$17.18
$15.00	$17.00	Oct 2	$1.24	$0.76	$1.24	84%	0.61	$16.24
$20.00	$21.00	Oct 16	$0.15	$0.85	$0.15	44%	5.67	$20.15
$15.00	$16.00	Sep 25	$0.63	$0.37	$0.63	93%	0.59	$15.63
$19.00	$20.00	Oct 16	$0.26	$0.74	$0.26	50%	2.85	$19.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 2	$0.12	$0.38	$0.12	58%	3.17	$19.38
$18.50	$18.00	Sep 4	$0.22	$0.28	$0.22	70%	1.27	$18.28
$19.50	$19.00	Sep 11	$0.31	$0.19	$0.31	75%	0.61	$19.19
$16.00	$15.00	Oct 2	$0.15	$0.85	$0.15	23%	5.67	$15.85
$21.50	$20.00	Oct 2	$1.00	$0.50	$1.00	70%	0.50	$20.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.96, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.28	$0.28	$0.22	62%	1.27	$20.78
$19.50	$20.00	Sep 25	$0.26	$0.26	$0.24	58%	1.08	$19.76
$20.50	$21.00	Sep 25	$0.19	$0.19	$0.31	68%	0.61	$20.69
$19.00	$19.50	Sep 11	$0.11	$0.11	$0.39	67%	0.28	$19.11
$18.00	$18.50	Sep 18	$0.23	$0.23	$0.27	45%	0.85	$18.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 16	$0.49	$0.49	$0.51	72%	0.96	$15.51
$17.00	$16.00	Oct 16	$0.53	$0.53	$0.47	64%	1.13	$16.47
$17.00	$16.00	Oct 9	$0.50	$0.50	$0.50	64%	1.00	$16.50
$17.00	$16.00	Sep 25	$0.42	$0.42	$0.58	66%	0.72	$16.58
$17.00	$16.50	Oct 2	$0.31	$0.31	$0.19	65%	1.63	$16.69

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	$0.33	73.0%	64.8%
$18.00	Sep 4	Sep 11	$0.34	65.1%	58.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.40	73.0%	64.8%
$18.00	Sep 4	Sep 11	$0.29	65.1%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.84% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Sep 4	$0.55	$0.14	$0.69	$16.81	$18.19	3.84%
$18.00	Sep 4	$0.33	$0.38	$0.71	$17.29	$18.71	3.95%
$18.50	Sep 4	$0.18	$0.60	$0.78	$17.72	$19.28	4.34%
$17.00	Sep 4	$0.97	$0.03	$1.00	$16.00	$18.00	5.56%
$19.00	Sep 4	$0.11	$1.15	$1.26	$17.74	$20.26	7.01%
$18.00	Sep 11	$0.67	$0.67	$1.34	$16.66	$19.34	7.46%
$17.50	Sep 11	$0.96	$0.44	$1.40	$16.10	$18.90	7.79%
$16.50	Sep 4	$1.49	$0.01	$1.50	$15.00	$18.00	8.35%
$18.50	Sep 11	$0.51	$1.00	$1.51	$16.99	$20.01	8.40%
$17.00	Sep 11	$1.31	$0.23	$1.54	$15.46	$18.54	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.61% of stock, avg 8.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Sep 4	$0.08	$0.03	$0.11	$16.89	$21.61
$19.00	$17.00	Sep 4	$0.11	$0.03	$0.14	$16.86	$19.14
$19.50	$17.00	Sep 4	$0.13	$0.03	$0.16	$16.84	$19.66
$21.00	$16.00	Sep 11	$0.18	$0.04	$0.22	$15.78	$21.22
$18.50	$17.00	Sep 4	$0.18	$0.03	$0.21	$16.79	$18.71
$21.50	$17.50	Sep 4	$0.08	$0.14	$0.22	$17.28	$21.72
$19.00	$17.50	Sep 4	$0.11	$0.14	$0.25	$17.25	$19.25
$19.50	$17.50	Sep 4	$0.13	$0.14	$0.27	$17.23	$19.77
$20.00	$16.00	Sep 11	$0.23	$0.04	$0.27	$15.73	$20.27
$18.50	$17.50	Sep 4	$0.18	$0.14	$0.32	$17.18	$18.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Sep 11	$0.24	$0.26	50%	0.92	$16.26	$19.24
16/17	20/21	Sep 25	$0.61	$0.39	34%	1.56	$16.39	$21.11
15/16	20/21	Sep 25	$0.45	$0.55	48%	0.82	$15.55	$20.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Sep 4	$0.07	$0.43	43%	6.14
$17.00	$17.50	$18.00	Sep 11	$0.06	$0.44	24%	7.33
$18.00	$18.50	$19.00	Sep 4	$0.08	$0.42	30%	5.25
$18.00	$18.50	$19.00	Sep 11	$0.05	$0.45	19%	9.00
$19.00	$19.50	$20.00	Sep 11	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Sep 4	$0.13	$0.37	43%	2.85
$15.00	$16.00	$17.00	Sep 25	$0.16	$0.84	26%	5.25
$16.50	$17.00	$17.50	Sep 4	$0.09	$0.41	25%	4.56
$19.00	$20.00	$21.00	Oct 16	$0.09	$0.91	11%	10.11
$17.50	$18.00	$18.50	Sep 11	$0.10	$0.40	22%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.82, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Oct 2	-$0.82	$1.18
$15.00	$16.00	1:2	Sep 11	-$0.60	$0.40
$16.00	$17.00	1:2	Sep 11	-$0.58	$0.42
$17.00	$17.50	1:2	Sep 4	-$0.13	$0.37
$17.50	$18.00	1:2	Sep 4	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Sep 4	-$0.05	$0.45
$18.50	$18.00	1:2	Sep 4	-$0.16	$0.34
$16.00	$15.00	1:2	Oct 16	-$0.09	$0.91
$18.00	$17.50	1:2	Sep 11	-$0.21	$0.29
$16.00	$15.00	1:2	Oct 2	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.35%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 16	$1.32	0.40	16.9%	7.35%	24.21%	225	2.0K
$20.00	Oct 16	$1.50	0.44	11.3%	8.35%	19.64%	1.6K	1.9K
$19.00	Oct 16	$1.70	0.51	5.7%	9.46%	15.19%	40	405
$18.00	Oct 16	$2.11	0.58	0.2%	11.74%	11.91%	326	523
$20.00	Oct 9	$1.16	0.42	11.3%	6.46%	17.75%	2	11
$21.00	Oct 9	$0.82	0.35	16.9%	4.56%	21.42%	2	7
$19.00	Oct 9	$1.38	0.48	5.7%	7.68%	13.41%	300	244
$18.00	Oct 9	$1.80	0.56	0.2%	10.02%	10.18%	--	31
$20.50	Oct 2	$0.85	0.38	14.1%	4.73%	18.81%	21	47
$20.00	Oct 2	$0.91	0.39	11.3%	5.06%	16.36%	79	271

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 18,112

Total Puts 8,004

Put/Call Ratio 0.44

Net Difference 10,108

Prior's Put/Call Breakdown

Total Calls 35,141

Total Puts 10,908

Put/Call Ratio 0.31

Net Difference 24,233

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