UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.27 -2.95%

(9/2 10:00) ◀

Wednesday, September 2, 2026 (11:00am)

▶

◀ 9/2 11:00

Option Volume

Detail

ℹ

Current (09/02 11:00am) 7,971

Calls: 5,794 (73%)

Puts: 2,177 (27%)

Prior (08/31) 6,958

Calls: 5,850 (84%)

Puts: 1,108 (16%)

Current vs Prior +14.56%

Calls: -0.96% (Calls)

Puts: +96.48% (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 -77.89%

Calls: -79.97%

Puts: -69.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 11:00am) $946.6K

Calls: $376.5K (40%)

Puts: $570.1K (60%)

Prior (08/31) $564.5K

Calls: $372.6K (66%)

Puts: $191.9K (34%)

Current vs Prior +67.69%

Calls: +1.05%

Puts: +197.05%

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 -70.26%

Calls: -78.65%

Puts: -59.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:00am) 0.38

Prior (08/31) 0.19

Current vs Prior +98.38%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg +48.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 11:00am) 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 5.47% | 9.36%13.08% | 23.75%

Prior 5.95% | 10.31%14.13% | 24.44%

Current vs Prior -8.03% | -9.20%-7.45% | -2.81%

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

Current vs 7-Day Avg -8.19% | -4.16%-12.97% | -8.20%

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

Current vs 7-Day Eod -8.03% | -9.20%-4.58% | -2.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.82% | 12.84%

Calls: 10.42% | 11.90%

Puts: 19.23% | 13.79%

Prior 27.88% | 27.13%

Calls: 29.58% | 31.68%

Puts: 26.19% | 22.58%

Current vs Prior -46.84% | -52.67%

Prior 7-Day Avg 20.68% | 24.79%

Calls: 20.34% | 24.70%

Puts: 21.02% | 24.89%

Current vs 7-Day Avg -28.32% | -48.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($570.1K). Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (5,794 calls vs 2,177 puts). P/C ratio rising 98% - 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
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 19 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.68	1.75	$1.72	4.1%	33	0.73	103
$16.00	Oct 16	3.10	3.30	$3.20	6.2%	--	0.72	353
$20.00	Sep 18	0.60	0.64	$0.62	6.5%	98	0.33	1.8K
$18.00	Oct 16	2.20	2.36	$2.28	7.0%	138	0.57	523
$20.00	Oct 16	1.64	1.76	$1.70	7.1%	288	0.45	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.56	1.61	$1.59	3.1%	334	0.57	2.2K
$19.00	Sep 4	0.86	0.90	$0.88	4.5%	249	0.75	582
$20.00	Oct 16	3.35	3.55	$3.45	5.8%	14	0.55	1.1K
$20.00	Oct 2	2.85	3.05	$2.95	6.8%	50	0.60	55
$19.50	Sep 11	1.56	1.67	$1.62	6.8%	4	0.70	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 4	0.14	0.17	$0.16	18.8%	222	0.25	4.1K
$18.50	Sep 4	0.25	0.29	$0.27	14.8%	309	0.41	2.0K
$18.00	Sep 4	0.45	0.50	$0.48	10.4%	101	0.62	2.5K
$17.50	Sep 4	0.79	0.92	$0.86	15.1%	55	0.84	718
$19.50	Sep 11	0.33	0.39	$0.36	16.7%	162	0.29	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 4	0.47	0.57	$0.52	19.2%	168	0.59	796
$17.50	Sep 11	0.30	0.36	$0.33	18.2%	15	0.31	132
$19.00	Sep 4	0.86	0.90	$0.88	4.5%	249	0.75	582
$18.00	Sep 11	0.50	0.60	$0.55	18.2%	19	0.43	144
$18.50	Sep 11	0.81	0.93	$0.87	13.8%	117	0.54	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 4	3.05	3.35	$3.20	9.4%	2	1.00	6
$16.00	Sep 4	1.99	2.36	$2.17	17.1%	2	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	2.64	3.00	$2.82	12.8%	50	0.94	222
$20.50	Sep 4	2.22	2.49	$2.36	11.4%	2	0.93	84
$21.50	Sep 4	3.05	3.35	$3.20	9.4%	--	0.92	36
$20.00	Sep 4	1.75	1.91	$1.83	8.7%	129	0.89	595

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 5.3K, top 417)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	0.08	0.13	$0.11	45.5%	417	0.17	3.5K
$20.00	Sep 4	0.05	0.08	$0.07	42.9%	359	0.11	4.3K
$18.50	Sep 4	0.25	0.29	$0.27	14.8%	309	0.41	2.0K
$20.00	Oct 16	1.64	1.76	$1.70	7.1%	288	0.45	1.9K
$19.00	Sep 4	0.14	0.17	$0.16	18.8%	222	0.25	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.56	1.61	$1.59	3.1%	334	0.57	2.2K
$18.00	Sep 4	0.20	0.25	$0.23	21.7%	279	0.38	1.9K
$19.00	Sep 4	0.86	0.90	$0.88	4.5%	249	0.75	582
$18.50	Sep 4	0.47	0.57	$0.52	19.2%	168	0.59	796
$20.00	Sep 4	1.75	1.91	$1.83	8.7%	129	0.89	595

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 0.8%, max 0.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 4	Oct 2	85.5%	84.8%	0.8%	417	3.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Sep 4	Oct 2	85.5%	84.8%	0.8%	39	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.77, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$17.50	Oct 2	$1.41	$1.09	$1.41	86%	0.77	$16.41
$16.00	$17.00	Oct 9	$0.45	$0.55	$0.45	77%	1.22	$16.45
$16.00	$17.00	Sep 25	$0.53	$0.47	$0.53	83%	0.89	$16.53
$20.00	$21.00	Oct 16	$0.18	$0.82	$0.18	45%	4.56	$20.18
$19.00	$20.00	Oct 16	$0.24	$0.76	$0.24	50%	3.17	$19.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 18	$0.16	$0.34	$0.16	71%	2.13	$20.34
$20.50	$20.00	Sep 25	$0.18	$0.32	$0.18	64%	1.78	$20.32
$19.50	$19.00	Oct 2	$0.14	$0.36	$0.14	56%	2.57	$19.36
$21.50	$21.00	Sep 25	$0.27	$0.23	$0.27	70%	0.85	$21.23
$17.00	$16.00	Sep 25	$0.14	$0.86	$0.14	27%	6.14	$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.13, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 18	$0.13	$0.13	$0.37	75%	0.35	$21.13
$20.50	$21.00	Sep 25	$0.17	$0.17	$0.33	64%	0.52	$20.67
$20.50	$21.00	Oct 2	$0.19	$0.19	$0.31	60%	0.61	$20.69
$19.50	$20.00	Oct 2	$0.20	$0.20	$0.30	55%	0.67	$19.70
$18.50	$19.00	Oct 2	$0.24	$0.24	$0.26	46%	0.92	$18.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 16	$0.68	$0.68	$0.32	57%	2.13	$17.32
$17.50	$17.00	Oct 9	$0.40	$0.40	$0.10	63%	4.00	$17.10
$16.00	$15.50	Oct 9	$0.33	$0.33	$0.17	76%	1.94	$15.67
$16.00	$15.00	Oct 16	$0.39	$0.39	$0.61	73%	0.64	$15.61
$16.00	$15.00	Sep 11	$0.18	$0.18	$0.82	86%	0.22	$15.82

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.34	67.2%	63.6%
$18.00	Sep 4	Sep 11	$0.36	59.2%	57.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Sep 4	Sep 11	$0.35	67.2%	63.6%
$18.00	Sep 4	Sep 11	$0.32	59.2%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.89% of stock, avg 16.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Sep 4	$0.48	$0.23	$0.71	$17.29	$18.71	3.89%
$18.50	Sep 4	$0.27	$0.52	$0.79	$17.71	$19.29	4.32%
$17.50	Sep 4	$0.86	$0.07	$0.93	$16.57	$18.43	5.09%
$19.00	Sep 4	$0.16	$0.88	$1.04	$17.96	$20.04	5.69%
$17.00	Sep 4	$1.23	$0.02	$1.25	$15.75	$18.25	6.84%
$18.00	Sep 11	$0.84	$0.55	$1.39	$16.61	$19.39	7.61%
$17.50	Sep 11	$1.07	$0.33	$1.40	$16.10	$18.90	7.66%
$19.50	Sep 4	$0.11	$1.30	$1.41	$18.09	$20.91	7.72%
$18.50	Sep 11	$0.61	$0.87	$1.48	$17.02	$19.98	8.10%
$17.00	Sep 11	$1.40	$0.16	$1.56	$15.44	$18.56	8.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.49% of stock, avg 8.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Sep 4	$0.07	$0.02	$0.09	$16.91	$21.59
$20.00	$17.00	Sep 4	$0.07	$0.02	$0.09	$16.91	$20.09
$19.50	$17.00	Sep 4	$0.11	$0.02	$0.13	$16.87	$19.63
$20.00	$17.50	Sep 4	$0.07	$0.07	$0.14	$17.36	$20.14
$21.50	$17.50	Sep 4	$0.07	$0.07	$0.14	$17.36	$21.64
$19.50	$17.50	Sep 4	$0.11	$0.07	$0.18	$17.32	$19.68
$19.00	$17.00	Sep 4	$0.16	$0.02	$0.18	$16.82	$19.18
$19.00	$17.50	Sep 4	$0.16	$0.07	$0.23	$17.27	$19.23
$20.50	$16.50	Sep 11	$0.23	$0.09	$0.32	$16.18	$20.82
$20.50	$17.00	Sep 11	$0.23	$0.16	$0.39	$16.61	$20.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.61, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	21/22	Sep 18	$0.38	$0.62	55%	0.61	$15.62	$21.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Sep 4	$0.10	$0.40	37%	4.00
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	24%	7.33
$19.00	$20.00	$21.00	Oct 16	$0.06	$0.94	10%	15.67
$18.00	$18.50	$19.00	Sep 11	$0.08	$0.42	21%	5.25
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Sep 4	$0.07	$0.43	37%	6.14
$17.00	$17.50	$18.00	Sep 11	$0.05	$0.45	24%	9.00
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	24%	7.33
$17.50	$18.00	$18.50	Sep 4	$0.13	$0.37	43%	2.85
$17.00	$17.50	$18.00	Sep 4	$0.11	$0.39	32%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.58, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Oct 2	-$0.58	$1.92
$16.00	$17.00	1:2	Sep 11	-$0.31	$0.69
$17.50	$18.00	1:2	Sep 4	-$0.10	$0.40
$18.00	$18.50	1:2	Sep 4	-$0.06	$0.44
$19.00	$19.50	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	-$0.16	$0.34
$18.00	$17.50	1:2	Sep 11	-$0.11	$0.39
$17.00	$16.00	1:2	Sep 25	-$0.17	$0.83
$16.00	$15.00	1:2	Oct 16	-$0.20	$0.80
$18.50	$18.00	1:2	Sep 11	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.66%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 16	$1.40	0.40	14.9%	7.66%	22.61%	9	2.0K
$20.00	Oct 16	$1.64	0.45	9.5%	8.98%	18.45%	288	1.9K
$19.00	Oct 16	$1.85	0.50	4.0%	10.13%	14.12%	2	405
$20.00	Oct 9	$1.19	0.45	9.5%	6.51%	15.98%	--	11
$19.00	Oct 9	$1.55	0.52	4.0%	8.48%	12.48%	--	244
$21.00	Oct 2	$0.82	0.35	14.9%	4.49%	19.43%	--	72
$20.50	Oct 2	$0.85	0.40	12.2%	4.65%	16.86%	1	47
$21.50	Oct 2	$0.67	0.33	17.7%	3.67%	21.35%	--	13
$19.00	Oct 2	$1.34	0.49	4.0%	7.33%	11.33%	4	520
$19.50	Oct 2	$1.11	0.45	6.7%	6.08%	12.81%	--	31

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 5,794

Total Puts 2,177

Put/Call Ratio 0.38

Net Difference 3,617

Prior's Put/Call Breakdown

Total Calls 5,850

Total Puts 1,108

Put/Call Ratio 0.19

Net Difference 4,742

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