UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.78 +2.92%

(10/1 11:00) ◀

Thursday, October 1, 2026 (12:00pm)

▶

◀ 10/1 12:00

Option Volume

Detail

ℹ

Current (10/01 12:00pm) 21,594

Calls: 15,723 (73%)

Puts: 5,871 (27%)

Prior (09/30) 13,218

Calls: 11,090 (84%)

Puts: 2,128 (16%)

Current vs Prior +63.37%

Calls: +41.78% (Calls)

Puts: +175.89% (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 -38.75%

Calls: -37.66%

Puts: -41.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 12:00pm) $2.71M

Calls: $1.69M (62%)

Puts: $1.02M (38%)

Prior (09/30) $6.44M

Calls: $2.78M (43%)

Puts: $3.66M (57%)

Current vs Prior -57.95%

Calls: -39.07%

Puts: -72.27%

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 -53.28%

Calls: -7.39%

Puts: -74.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 12:00pm) 0.37

Prior (09/30) 0.19

Current vs Prior +94.60%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -9.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 12:00pm) 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 4.95% | 8.83%13.39% | 28.35%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior -1.87% | -3.59%-0.90% | +3.60%

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

Current vs 7-Day Avg -14.41% | -10.30%-12.96% | -0.39%

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

Current vs 7-Day Eod -1.87% | -3.59%-0.78% | +3.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.59% | 24.16%

Calls: 18.18% | 22.08%

Puts: 25.00% | 26.25%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +65.44% | -0.62%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +11.87% | +26.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.69M). Light premium activity with dollar volume down 58% vs prior. Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (15,723 calls vs 5,871 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
12:00	BULLISH	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 4 of results (avg 8.8%, best 6.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	1.71	1.88	$1.80	9.4%	1.3K	0.98	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Nov 6	3.85	4.10	$3.97	6.3%	--	0.62	10
$21.00	Oct 16	3.45	3.80	$3.63	9.6%	1	0.77	70
$19.00	Oct 2	1.25	1.38	$1.32	9.8%	84	0.86	204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.71, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.40	0.48	$0.44	18.2%	3.1K	0.68	5.6K
$17.00	Oct 2	0.75	0.90	$0.83	18.1%	1.3K	0.89	3.4K
$18.50	Oct 16	0.74	0.87	$0.81	16.0%	8	0.43	195
$19.00	Oct 16	0.66	0.75	$0.71	12.7%	48	0.37	788
$18.00	Oct 16	0.86	1.05	$0.96	19.8%	259	0.49	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.47	0.54	$0.51	13.7%	173	0.41	150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	2.42	3.00	$2.71	21.4%	101	0.99	269
$15.50	Oct 2	1.96	2.49	$2.23	23.8%	51	0.99	194
$16.00	Oct 2	1.71	1.88	$1.80	9.4%	1.3K	0.98	2.8K
$16.50	Oct 2	1.15	1.50	$1.33	26.3%	103	0.97	1.3K
$16.00	Oct 9	1.76	2.02	$1.89	13.8%	327	0.94	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	1.97	2.39	$2.18	19.3%	100	0.93	90
$20.50	Oct 2	2.55	3.10	$2.83	19.4%	45	0.91	52
$19.50	Oct 2	1.52	2.55	$2.04	50.5%	--	0.88	37
$20.50	Oct 9	2.72	3.10	$2.91	13.1%	2	0.88	--
$19.00	Oct 2	1.25	1.38	$1.32	9.8%	84	0.86	204

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 18.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.40	0.48	$0.44	18.2%	3.1K	0.68	5.6K
$18.00	Oct 2	0.18	0.30	$0.24	50.0%	1.8K	0.41	2.7K
$17.00	Oct 2	0.75	0.90	$0.83	18.1%	1.3K	0.89	3.4K
$16.00	Oct 2	1.71	1.88	$1.80	9.4%	1.3K	0.98	2.8K
$20.00	Oct 9	0.21	0.26	$0.24	20.8%	745	0.20	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.02	0.05	$0.04	75.0%	1.3K	0.11	1.5K
$17.50	Oct 2	0.11	0.19	$0.15	53.3%	1.2K	0.32	386
$18.00	Oct 2	0.38	0.49	$0.44	25.0%	585	0.59	500
$15.00	Oct 23	0.09	0.50	$0.30	136.7%	396	0.16	424
$17.00	Oct 9	0.23	0.32	$0.28	32.1%	387	0.28	639

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 5.0%, max 5.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	92.9%	88.5%	5.0%	380	992

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	92.9%	88.5%	5.0%	15	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.64, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$20.00	Nov 13	$0.55	$1.45	$0.55	54%	2.64	$18.55
$15.00	$15.50	Oct 23	$0.15	$0.35	$0.15	84%	2.33	$15.15
$15.50	$16.00	Oct 30	$0.12	$0.38	$0.12	77%	3.17	$15.62
$19.00	$20.00	Nov 6	$0.21	$0.79	$0.21	46%	3.76	$19.21
$17.00	$18.00	Nov 13	$0.38	$0.62	$0.38	61%	1.63	$17.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.14	$0.36	$0.14	93%	2.57	$19.86
$19.50	$19.00	Oct 23	$0.15	$0.35	$0.15	63%	2.33	$19.35
$19.00	$18.50	Oct 30	$0.16	$0.34	$0.16	55%	2.13	$18.84
$17.00	$16.50	Oct 16	$0.18	$0.32	$0.18	35%	1.78	$16.82
$16.50	$16.00	Oct 30	$0.18	$0.32	$0.18	33%	1.78	$16.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.92, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 9	$0.12	$0.12	$0.38	80%	0.32	$20.12
$19.50	$20.00	Oct 30	$0.21	$0.21	$0.29	59%	0.72	$19.71
$20.50	$21.00	Oct 23	$0.12	$0.12	$0.38	70%	0.32	$20.62
$20.50	$21.00	Oct 30	$0.14	$0.14	$0.36	65%	0.39	$20.64
$18.00	$18.50	Oct 2	$0.11	$0.11	$0.39	58%	0.28	$18.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.72	$0.72	$0.78	62%	0.92	$16.28
$16.50	$16.00	Oct 23	$0.27	$0.27	$0.23	69%	1.17	$16.23
$17.00	$16.50	Oct 9	$0.20	$0.20	$0.30	72%	0.67	$16.80
$16.00	$15.50	Oct 30	$0.21	$0.21	$0.29	72%	0.72	$15.79
$17.00	$16.50	Oct 30	$0.26	$0.26	$0.24	62%	1.08	$16.74

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	81.3%	65.1%
$17.50	Oct 2	Oct 9	$0.33	67.5%	59.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.36	81.3%	65.1%
$17.50	Oct 2	Oct 9	$0.36	67.5%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.32% of stock, avg 13.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.44	$0.15	$0.59	$16.91	$18.09	3.32%
$18.00	Oct 2	$0.24	$0.44	$0.68	$17.32	$18.68	3.82%
$17.00	Oct 2	$0.83	$0.04	$0.87	$16.13	$17.87	4.89%
$18.50	Oct 2	$0.13	$0.91	$1.04	$17.46	$19.54	5.85%
$17.50	Oct 9	$0.77	$0.51	$1.28	$16.22	$18.78	7.20%
$16.50	Oct 2	$1.33	$0.01	$1.34	$15.16	$17.84	7.54%
$17.00	Oct 9	$1.07	$0.28	$1.35	$15.65	$18.35	7.59%
$19.00	Oct 2	$0.07	$1.32	$1.39	$17.61	$20.39	7.82%
$18.00	Oct 9	$0.59	$0.80	$1.39	$16.61	$19.39	7.82%
$16.50	Oct 9	$1.44	$0.08	$1.52	$14.98	$18.02	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.51% of stock, avg 8.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Oct 2	$0.05	$0.04	$0.09	$16.91	$20.59
$19.50	$17.00	Oct 2	$0.07	$0.04	$0.11	$16.89	$19.61
$19.00	$17.00	Oct 2	$0.07	$0.04	$0.11	$16.89	$19.11
$18.50	$17.00	Oct 2	$0.13	$0.04	$0.17	$16.83	$18.67
$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
$19.50	$17.50	Oct 2	$0.07	$0.15	$0.22	$17.28	$19.72
$18.50	$17.50	Oct 2	$0.13	$0.15	$0.28	$17.22	$18.78
$20.00	$16.00	Oct 9	$0.24	$0.03	$0.27	$15.73	$20.27
$20.00	$16.50	Oct 9	$0.24	$0.08	$0.32	$16.18	$20.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Oct 23	$0.39	$0.11	38%	3.55	$16.11	$20.89
16/17	20/20	Oct 9	$0.32	$0.18	52%	1.78	$16.68	$20.32
16/16	20/21	Oct 30	$0.35	$0.15	37%	2.33	$15.65	$20.85
16/16	20/21	Oct 23	$0.27	$0.23	46%	1.17	$15.73	$20.77
16/16	20/21	Oct 30	$0.32	$0.18	32%	1.78	$16.18	$20.82
16/16	20/21	Oct 16	$0.31	$0.69	44%	0.45	$16.19	$20.31
16/17	20/21	Oct 16	$0.30	$0.70	36%	0.43	$16.70	$20.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 2	$0.09	$0.41	44%	4.56
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	29%	6.14
$17.50	$18.00	$18.50	Oct 9	$0.05	$0.45	21%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	22%	5.25
$16.50	$17.00	$17.50	Oct 2	$0.11	$0.39	29%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	25%	7.33
$16.50	$17.00	$17.50	Oct 2	$0.08	$0.42	29%	5.25
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	16%	9.00
$17.00	$18.00	$19.00	Nov 6	$0.09	$0.91	15%	10.11
$17.00	$17.50	$18.00	Oct 2	$0.18	$0.32	48%	1.78

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 $-0.03, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Oct 2	-$0.05	$0.45
$16.50	$17.00	1:2	Oct 2	-$0.33	$0.17
$19.00	$19.50	1:2	Oct 2	-$0.07	$0.43
$15.00	$16.00	1:2	Oct 9	-$0.93	$0.07
$20.00	$20.50	1:2	Oct 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	-$0.03	$1.47
$19.00	$18.00	1:2	Oct 16	-$0.44	$0.56
$17.50	$17.00	1:2	Oct 9	-$0.05	$0.45
$18.00	$17.50	1:2	Oct 9	-$0.22	$0.28
$16.00	$15.50	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.13%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Nov 13	$1.09	0.38	18.1%	6.13%	24.24%	12	--
$20.00	Nov 13	$1.35	0.43	12.5%	7.59%	20.08%	8	--
$20.00	Nov 6	$1.25	0.41	12.5%	7.03%	19.52%	1	507
$21.00	Nov 6	$0.99	0.35	18.1%	5.57%	23.68%	1	54
$18.00	Nov 13	$1.95	0.54	1.2%	10.97%	12.20%	2	--
$18.00	Nov 6	$1.85	0.54	1.2%	10.40%	11.64%	7	44
$19.00	Nov 6	$1.37	0.46	6.9%	7.71%	14.57%	--	42
$19.50	Oct 30	$1.08	0.41	9.7%	6.07%	15.75%	5	12
$19.00	Oct 30	$1.20	0.45	6.9%	6.75%	13.61%	11	83
$20.50	Oct 30	$0.74	0.35	15.3%	4.16%	19.46%	--	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 15,723

Total Puts 5,871

Put/Call Ratio 0.37

Net Difference 9,852

Prior's Put/Call Breakdown

Total Calls 11,090

Total Puts 2,128

Put/Call Ratio 0.19

Net Difference 8,962

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