UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.64 +2.14%

(9/30 23:35) ◀

Thursday, October 1, 2026 (10:00am)

▶ (10/1 11:00)

◀ 10/1 10:00 ▶

Option Volume

Detail

ℹ

Current (10/01 10:00am) 6,956

Calls: 5,316 (76%)

Puts: 1,640 (24%)

Prior (09/30) 4,116

Calls: 3,739 (91%)

Puts: 377 (9%)

Current vs Prior +69.00%

Calls: +42.18% (Calls)

Puts: +335.01% (Puts)

Prior 7-Day Total 234,253

Calls: 172,258 (74%)

Puts: 61,995 (26%)

Prior 7-Day Average 33,464

Calls: 24,608 (74%)

Puts: 8,856 (26%)

Current vs Prior 7-Day Avg -79.21%

Calls: -78.40%

Puts: -81.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 10:00am) $1.33M

Calls: $619.1K (47%)

Puts: $711.1K (53%)

Prior (09/30) $154.8K

Calls: $121.4K (78%)

Puts: $33.4K (22%)

Current vs Prior +759.51%

Calls: +409.91%

Puts: +2032.29%

Prior 7-Day Total $34.34M

Calls: $10.76M (31%)

Puts: $23.58M (69%)

Prior 7-Day Average $4.91M

Calls: $1.54M (31%)

Puts: $3.37M (69%)

Current vs Prior 7-Day Avg -72.88%

Calls: -59.72%

Puts: -78.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01 10:00am) 0.31

Prior (09/30) 0.10

Current vs Prior +205.97%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -18.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 10:00am) 303,921

Calls: 194,859 (64%)

Puts: 109,062 (36%)

Prior (09/30) 278,039

Calls: 185,298 (67%)

Puts: 92,741 (33%)

Current vs Prior +9.31%

Prior 7-Day Total 1,869,197

Calls: 1,258,945 (67%)

Puts: 610,252 (33%)

Prior 7-Day Average 267,028

Calls: 179,849 (67%)

Puts: 87,178 (33%)

Current vs Prior 7-Day Avg +13.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.39% | 8.56%13.04% | 29.48%

Prior 5.65% | 9.71%13.66% | 26.96%

Current vs Prior -4.69% | -11.86%-4.52% | +9.35%

Prior 7-Day Avg 5.96% | 10.03%15.99% | 28.70%

Current vs 7-Day Avg -9.61% | -14.67%-18.45% | +2.72%

Prior 7-Day Eod 5.65% | 9.71%13.49% | 27.33%

Current vs 7-Day Eod -4.69% | -11.86%-3.36% | +7.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.11% | 29.56%

Calls: 2.63% | 23.08%

Puts: 31.58% | 36.05%

Prior 21.53% | 17.02%

Calls: 37.93% | 16.48%

Puts: 5.13% | 17.57%

Current vs Prior -20.53% | +73.68%

Prior 7-Day Avg 21.49% | 18.67%

Calls: 24.70% | 17.46%

Puts: 18.28% | 19.89%

Current vs 7-Day Avg -20.39% | +58.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 760% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (5,316 calls vs 1,640 puts). P/C ratio rising 206% - 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 BEARISH

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	NEUTRAL	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	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 1 of results (avg 2.6%, best 2.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.37	0.38	$0.38	2.6%	1.2K	0.56	5.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.37	0.38	$0.38	2.6%	1.2K	0.56	5.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	2.32	2.70	$2.51	15.1%	100	1.00	269
$15.50	Oct 2	1.48	2.29	$1.89	42.9%	50	1.00	194
$16.00	Oct 9	1.41	1.88	$1.65	28.5%	305	0.97	5.4K
$16.00	Oct 2	1.30	1.64	$1.47	23.1%	690	0.97	2.8K
$16.50	Oct 2	0.88	1.16	$1.02	27.5%	28	0.96	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.00	2.66	$2.33	28.3%	5	0.94	90
$19.50	Oct 2	1.80	2.55	$2.17	34.6%	--	0.91	37
$19.00	Oct 2	0.49	2.81	$1.65	140.6%	--	0.90	204
$20.50	Oct 2	2.55	3.75	$3.15	38.1%	--	0.88	52
$18.50	Oct 2	0.65	2.01	$1.33	102.3%	--	0.83	27

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 5.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.37	0.38	$0.38	2.6%	1.2K	0.56	5.6K
$16.00	Oct 2	1.30	1.64	$1.47	23.1%	690	0.97	2.8K
$17.00	Oct 2	0.55	0.75	$0.65	30.8%	604	0.83	3.4K
$16.50	Nov 13	0.64	4.45	$2.55	149.4%	536	0.70	--
$16.00	Oct 9	1.41	1.88	$1.65	28.5%	305	0.97	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.06	0.08	$0.07	28.6%	422	0.18	1.5K
$15.00	Oct 23	0.09	0.50	$0.30	136.7%	396	0.17	424
$17.50	Oct 2	0.20	0.33	$0.27	48.1%	232	0.44	386
$19.00	Oct 9	1.60	1.98	$1.79	21.2%	65	0.75	104
$16.50	Oct 2	0.01	0.03	$0.02	100.0%	56	0.06	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.5%, max 1.5%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 2	Oct 23	75.2%	74.1%	1.5%	233	409

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.88, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$21.00	Nov 13	$1.03	$2.97	$1.03	67%	2.88	$18.03
$15.00	$16.00	Oct 9	$0.52	$0.48	$0.52	95%	0.92	$15.52
$20.00	$21.00	Nov 6	$0.13	$0.87	$0.13	38%	6.69	$20.13
$19.00	$20.00	Nov 6	$0.19	$0.81	$0.19	43%	4.26	$19.19
$15.00	$15.50	Nov 6	$0.18	$0.32	$0.18	77%	1.78	$15.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.16	$0.34	$0.16	94%	2.12	$19.84
$20.00	$19.50	Oct 9	$0.25	$0.25	$0.25	83%	1.00	$19.75
$19.50	$19.00	Oct 23	$0.18	$0.32	$0.18	66%	1.78	$19.32
$19.00	$18.50	Oct 9	$0.23	$0.27	$0.23	75%	1.17	$18.77
$19.00	$18.00	Oct 16	$0.48	$0.52	$0.48	66%	1.08	$18.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.11, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.28	$0.28	$0.22	53%	1.27	$18.28
$18.00	$18.50	Oct 2	$0.12	$0.12	$0.38	66%	0.32	$18.12
$18.50	$19.00	Oct 9	$0.15	$0.15	$0.35	69%	0.43	$18.65
$19.00	$19.50	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$19.17
$20.00	$20.50	Oct 23	$0.13	$0.13	$0.37	68%	0.35	$20.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.79	$0.79	$0.71	59%	1.11	$16.21
$17.00	$16.50	Oct 23	$0.34	$0.34	$0.16	58%	2.12	$16.66
$17.50	$17.00	Oct 16	$0.37	$0.37	$0.13	50%	2.85	$17.13
$16.00	$15.50	Oct 23	$0.25	$0.25	$0.25	72%	1.00	$15.75
$16.50	$16.00	Oct 16	$0.25	$0.25	$0.25	68%	1.00	$16.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.29	87.0%	65.7%
$17.50	Oct 2	Oct 9	$0.27	75.2%	58.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.29	87.0%	65.7%
$17.50	Oct 2	Oct 9	$0.34	75.2%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.68% of stock, avg 12.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.38	$0.27	$0.65	$16.85	$18.15	3.68%
$17.00	Oct 2	$0.65	$0.07	$0.72	$16.28	$17.72	4.08%
$18.00	Oct 2	$0.20	$0.57	$0.77	$17.23	$18.77	4.37%
$16.50	Oct 2	$1.02	$0.02	$1.04	$15.46	$17.54	5.90%
$17.00	Oct 9	$0.88	$0.34	$1.22	$15.78	$18.22	6.92%
$17.50	Oct 9	$0.65	$0.61	$1.26	$16.24	$18.76	7.14%
$16.50	Oct 9	$1.15	$0.12	$1.27	$15.23	$17.77	7.20%
$18.00	Oct 9	$0.49	$0.86	$1.35	$16.65	$19.35	7.65%
$18.50	Oct 2	$0.08	$1.33	$1.41	$17.09	$19.91	7.99%
$16.00	Oct 2	$1.47	$0.02	$1.49	$14.51	$17.49	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.40% of stock, avg 7.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.50	Oct 2	$0.05	$0.02	$0.07	$16.43	$19.07
$19.50	$16.50	Oct 2	$0.06	$0.02	$0.08	$16.42	$19.58
$18.50	$16.50	Oct 2	$0.08	$0.02	$0.10	$16.40	$18.60
$19.00	$17.00	Oct 2	$0.05	$0.07	$0.12	$16.88	$19.12
$19.50	$17.00	Oct 2	$0.06	$0.07	$0.13	$16.87	$19.63
$20.50	$16.50	Oct 2	$0.12	$0.02	$0.14	$16.36	$20.64
$18.50	$17.00	Oct 2	$0.08	$0.07	$0.15	$16.85	$18.65
$20.50	$17.00	Oct 2	$0.12	$0.07	$0.19	$16.81	$20.69
$20.00	$16.00	Oct 9	$0.19	$0.05	$0.24	$15.76	$20.24
$20.00	$15.50	Oct 9	$0.19	$0.06	$0.25	$15.25	$20.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 23	$0.38	$0.12	40%	3.17	$15.62	$20.38
16/16	20/20	Oct 16	$0.36	$0.14	39%	2.57	$16.14	$19.86
16/17	18/19	Oct 9	$0.37	$0.13	35%	2.85	$16.63	$18.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.09	$0.41	49%	4.56
$17.50	$18.00	$18.50	Oct 2	$0.06	$0.44	39%	7.33
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	40%	4.00
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	26%	6.14
$19.00	$20.00	$21.00	Nov 6	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.10	$0.40	48%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.05	$0.45	14%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.15	$0.35	38%	2.33
$16.00	$16.50	$17.00	Oct 23	$0.07	$0.43	13%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.08	$0.42	10%	5.25

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 $-0.34, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$21.00	1:2	Nov 13	-$0.34	$3.66
$17.00	$17.50	1:2	Oct 2	-$0.11	$0.39
$16.50	$17.00	1:2	Oct 2	-$0.28	$0.22
$18.50	$19.00	1:2	Oct 9	-$0.12	$0.38
$19.00	$19.50	1:2	Oct 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 9	-$0.16	$0.34
$17.50	$17.00	1:2	Oct 9	-$0.07	$0.43
$18.00	$17.00	1:2	Oct 30	-$0.41	$0.59
$16.00	$15.50	1:2	Oct 23	-$0.07	$0.43
$16.00	$15.50	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.95%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Nov 13	$1.05	0.41	19.1%	5.95%	25.00%	2	--
$21.00	Nov 6	$0.87	0.34	19.1%	4.93%	23.98%	--	54
$20.00	Nov 6	$1.00	0.38	13.4%	5.67%	19.05%	--	507
$19.00	Nov 6	$1.19	0.43	7.7%	6.75%	14.46%	--	42
$18.00	Nov 6	$1.48	0.50	2.0%	8.39%	10.43%	2	44
$20.50	Oct 30	$0.74	0.32	16.2%	4.20%	20.41%	--	37
$19.50	Oct 30	$0.92	0.38	10.5%	5.22%	15.76%	--	12
$20.00	Oct 30	$0.79	0.34	13.4%	4.48%	17.86%	30	451
$19.00	Oct 30	$1.01	0.41	7.7%	5.73%	13.44%	--	83
$18.50	Oct 30	$1.15	0.45	4.9%	6.52%	11.39%	--	33

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 5,316

Total Puts 1,640

Put/Call Ratio 0.31

Net Difference 3,676

Prior's Put/Call Breakdown

Total Calls 3,739

Total Puts 377

Put/Call Ratio 0.10

Net Difference 3,362

Prior 7-Day Put/Call Summary

Total Calls 172,258

Total Puts 61,995

Average Put/Call Ratio 0.38

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