UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.82 +3.18%

(10/1 10:00) ◀

Thursday, October 1, 2026 (11:00am)

▶ (10/1 12:00)

◀ 10/1 11:00 ▶

Option Volume

Detail

ℹ

Current (10/01 11:00am) 16,232

Calls: 12,277 (76%)

Puts: 3,955 (24%)

Prior (09/30) 9,386

Calls: 8,277 (88%)

Puts: 1,109 (12%)

Current vs Prior +72.94%

Calls: +48.33% (Calls)

Puts: +256.63% (Puts)

Prior 7-Day Total 246,807

Calls: 176,557 (72%)

Puts: 70,250 (28%)

Prior 7-Day Average 35,258

Calls: 25,222 (72%)

Puts: 10,035 (28%)

Current vs Prior 7-Day Avg -53.96%

Calls: -51.33%

Puts: -60.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 11:00am) $2.16M

Calls: $1.28M (59%)

Puts: $885.4K (41%)

Prior (09/30) $560.4K

Calls: $469.9K (84%)

Puts: $90.5K (16%)

Current vs Prior +285.96%

Calls: +171.86%

Puts: +878.42%

Prior 7-Day Total $40.60M

Calls: $12.80M (32%)

Puts: $27.80M (68%)

Prior 7-Day Average $5.80M

Calls: $1.83M (32%)

Puts: $3.97M (68%)

Current vs Prior 7-Day Avg -62.71%

Calls: -30.13%

Puts: -77.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 11:00am) 0.32

Prior (09/30) 0.13

Current vs Prior +140.43%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -21.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 11:00am) 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 1,905,893

Calls: 1,280,038 (67%)

Puts: 625,855 (33%)

Prior 7-Day Average 272,270

Calls: 182,862 (67%)

Puts: 89,407 (33%)

Current vs Prior 7-Day Avg +11.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.99% | 8.87%12.57% | 28.17%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior -0.97% | -3.20%-6.94% | +2.95%

Prior 7-Day Avg 5.78% | 9.84%15.38% | 28.46%

Current vs 7-Day Avg -13.64% | -9.93%-18.26% | -1.00%

Prior 7-Day Eod 5.04% | 9.16%13.49% | 27.33%

Current vs 7-Day Eod -0.97% | -3.20%-6.83% | +3.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.15% | 21.04%

Calls: 22.73% | 25.00%

Puts: 35.56% | 17.07%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +123.37% | -13.45%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +51.05% | +10.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 286% vs prior. Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (12,277 calls vs 3,955 puts). P/C ratio rising 140% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
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 9.0%, best 9.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	1.27	1.39	$1.33	9.0%	21	0.51	735

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 16	0.40	0.46	$0.43	14.0%	1	0.23	1.7K
$20.00	Oct 23	0.77	0.89	$0.83	14.5%	--	0.34	163

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	0.75	0.89	$0.82	17.1%	7	0.54	25

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	2.41	3.10	$2.76	25.0%	101	1.00	269
$15.50	Oct 2	1.48	2.49	$1.99	50.8%	50	1.00	194
$16.00	Oct 2	1.50	1.84	$1.67	20.4%	955	1.00	2.8K
$16.50	Oct 2	1.08	1.35	$1.22	22.1%	61	1.00	1.3K
$17.00	Oct 2	0.69	0.90	$0.80	26.3%	1.2K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.11	2.40	$2.26	12.8%	50	0.94	90
$20.50	Oct 2	2.55	3.10	$2.83	19.4%	45	0.93	52
$19.50	Oct 2	1.60	2.55	$2.08	45.7%	--	0.92	37
$19.00	Oct 2	1.16	1.69	$1.42	37.3%	29	0.86	204
$20.00	Oct 9	2.30	2.59	$2.44	11.9%	--	0.81	26

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 13.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.39	0.49	$0.44	22.7%	2.7K	0.68	5.6K
$17.00	Oct 2	0.69	0.90	$0.80	26.3%	1.2K	1.00	3.4K
$18.00	Oct 2	0.15	0.28	$0.22	59.1%	1.1K	0.39	2.7K
$16.00	Oct 2	1.50	1.84	$1.67	20.4%	955	1.00	2.8K
$16.50	Nov 13	2.36	2.88	$2.62	19.8%	540	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.01	0.04	$0.03	100.0%	1.2K	0.09	1.5K
$17.50	Oct 2	0.11	0.19	$0.15	53.3%	736	0.34	386
$15.00	Oct 23	0.09	0.50	$0.30	136.7%	396	0.16	424
$18.00	Oct 2	0.37	0.53	$0.45	35.6%	334	0.61	500
$16.50	Oct 2	0.00	0.02	$0.01	200.0%	221	0.03	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. -- 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. 55 found (best R:R 2.53, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$20.00	Nov 13	$0.85	$2.15	$0.85	68%	2.53	$17.85
$14.50	$15.00	Nov 6	$0.15	$0.35	$0.15	83%	2.33	$14.65
$20.00	$21.00	Nov 13	$0.18	$0.82	$0.18	46%	4.56	$20.18
$15.00	$15.50	Oct 23	$0.20	$0.30	$0.20	85%	1.50	$15.20
$18.00	$19.00	Nov 6	$0.26	$0.74	$0.26	52%	2.85	$18.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.18	$0.32	$0.18	94%	1.78	$19.82
$19.50	$19.00	Oct 23	$0.14	$0.36	$0.14	62%	2.57	$19.36
$18.00	$17.50	Oct 16	$0.26	$0.24	$0.26	51%	0.92	$17.74
$17.00	$16.50	Oct 30	$0.20	$0.30	$0.20	38%	1.50	$16.80
$17.00	$16.50	Oct 9	$0.13	$0.37	$0.13	28%	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.05, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 9	$0.11	$0.11	$0.39	81%	0.28	$20.11
$20.00	$20.50	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$20.19
$20.50	$21.00	Oct 30	$0.19	$0.19	$0.31	66%	0.61	$20.69
$18.50	$19.00	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$18.65
$19.50	$20.00	Oct 30	$0.18	$0.18	$0.32	59%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.77	$0.77	$0.73	60%	1.05	$16.23
$16.50	$16.00	Oct 23	$0.34	$0.34	$0.16	69%	2.12	$16.16
$16.50	$16.00	Oct 16	$0.22	$0.22	$0.28	73%	0.79	$16.28
$16.50	$16.00	Oct 30	$0.25	$0.25	$0.25	66%	1.00	$16.25
$17.50	$17.00	Oct 16	$0.29	$0.29	$0.21	56%	1.38	$17.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.35	77.4%	64.9%
$17.50	Oct 2	Oct 9	$0.32	64.2%	60.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.37	77.4%	64.9%
$17.50	Oct 2	Oct 9	$0.37	64.2%	60.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.31% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.44	$0.15	$0.59	$16.91	$18.09	3.31%
$18.00	Oct 2	$0.22	$0.45	$0.67	$17.33	$18.67	3.76%
$17.00	Oct 2	$0.80	$0.03	$0.83	$16.17	$17.83	4.66%
$18.50	Oct 2	$0.12	$1.00	$1.12	$17.38	$19.62	6.29%
$16.50	Oct 2	$1.22	$0.01	$1.23	$15.27	$17.73	6.90%
$17.00	Oct 9	$1.01	$0.26	$1.27	$15.73	$18.27	7.13%
$17.50	Oct 9	$0.76	$0.52	$1.28	$16.22	$18.78	7.18%
$18.00	Oct 9	$0.57	$0.82	$1.39	$16.61	$19.39	7.80%
$19.00	Oct 2	$0.07	$1.42	$1.49	$17.51	$20.49	8.36%
$16.50	Oct 9	$1.40	$0.13	$1.53	$14.97	$18.03	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.39% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Oct 2	$0.04	$0.03	$0.07	$16.93	$19.57
$20.50	$17.00	Oct 2	$0.05	$0.03	$0.08	$16.92	$20.58
$19.00	$17.00	Oct 2	$0.07	$0.03	$0.10	$16.90	$19.10
$18.50	$17.00	Oct 2	$0.12	$0.03	$0.15	$16.85	$18.65
$19.50	$17.50	Oct 2	$0.04	$0.15	$0.19	$17.31	$19.69
$20.50	$17.50	Oct 2	$0.05	$0.15	$0.20	$17.30	$20.70
$19.00	$17.50	Oct 2	$0.07	$0.15	$0.22	$17.28	$19.22
$18.50	$17.50	Oct 2	$0.12	$0.15	$0.27	$17.23	$18.77
$20.00	$15.50	Oct 9	$0.23	$0.06	$0.29	$15.21	$20.29
$20.00	$15.00	Oct 9	$0.23	$0.08	$0.31	$14.69	$20.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/20	Oct 9	$0.24	$0.26	53%	0.92	$16.76	$20.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.14	$0.36	61%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	32%	7.33
$17.50	$18.00	$18.50	Oct 2	$0.12	$0.38	46%	3.17
$18.00	$18.50	$19.00	Oct 2	$0.05	$0.45	26%	9.00
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.18	$0.32	52%	1.78
$16.50	$17.00	$17.50	Oct 2	$0.10	$0.40	30%	4.00
$15.00	$15.50	$16.00	Oct 23	$0.06	$0.44	7%	7.33
$16.50	$17.00	$17.50	Oct 16	$0.09	$0.41	16%	4.56
$16.50	$17.00	$17.50	Oct 9	$0.13	$0.37	26%	2.85

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 $-0.71, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$20.00	1:2	Nov 13	-$0.71	$2.29
$17.00	$17.50	1:2	Oct 2	-$0.08	$0.42
$15.00	$16.00	1:2	Oct 9	-$0.76	$0.24
$16.50	$17.00	1:2	Oct 2	-$0.38	$0.12
$18.50	$19.00	1:2	Oct 9	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 9	-$0.08	$0.42
$19.00	$18.00	1:2	Oct 16	-$0.37	$0.63
$16.50	$16.00	1:2	Oct 23	-$0.06	$0.44
$18.00	$17.50	1:2	Oct 9	-$0.22	$0.28
$16.00	$15.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 6.12%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Nov 13	$1.09	0.41	17.9%	6.12%	23.96%	12	--
$20.00	Nov 13	$1.27	0.46	12.2%	7.13%	19.36%	8	--
$21.00	Nov 6	$0.94	0.34	17.9%	5.27%	23.12%	--	54
$19.00	Nov 6	$1.37	0.45	6.6%	7.69%	14.31%	--	42
$20.00	Nov 6	$1.05	0.39	12.2%	5.89%	18.13%	--	507
$18.00	Nov 6	$1.63	0.52	1.0%	9.15%	10.16%	7	44
$19.00	Oct 30	$1.20	0.44	6.6%	6.73%	13.36%	11	83
$20.00	Oct 30	$0.90	0.37	12.2%	5.05%	17.28%	56	451
$19.50	Oct 30	$0.99	0.41	9.4%	5.56%	14.98%	--	12
$20.50	Oct 30	$0.74	0.34	15.0%	4.15%	19.19%	--	37

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 12,277

Total Puts 3,955

Put/Call Ratio 0.32

Net Difference 8,322

Prior's Put/Call Breakdown

Total Calls 8,277

Total Puts 1,109

Put/Call Ratio 0.13

Net Difference 7,168

Prior 7-Day Put/Call Summary

Total Calls 176,557

Total Puts 70,250

Average Put/Call Ratio 0.41

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