UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.84 +3.30%

(10/1 12:00) ◀

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

▶ (10/1 14:01)

◀ 10/1 13:00 ▶

Option Volume

Detail

ℹ

Current (10/01 1:00pm) 24,231

Calls: 17,840 (74%)

Puts: 6,391 (26%)

Prior (09/30) 15,953

Calls: 12,888 (81%)

Puts: 3,065 (19%)

Current vs Prior +51.89%

Calls: +38.42% (Calls)

Puts: +108.52% (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 -31.28%

Calls: -29.27%

Puts: -36.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 1:00pm) $3.02M

Calls: $1.91M (63%)

Puts: $1.11M (37%)

Prior (09/30) $6.89M

Calls: $2.93M (42%)

Puts: $3.97M (58%)

Current vs Prior -56.22%

Calls: -34.66%

Puts: -72.13%

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 -47.96%

Calls: +4.60%

Puts: -72.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 1:00pm) 0.36

Prior (09/30) 0.24

Current vs Prior +50.64%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -12.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 1:00pm) 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 5.43% | 9.58%13.28% | 28.01%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior +7.75% | +4.59%-1.70% | +2.37%

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

Current vs 7-Day Avg -6.03% | -2.68%-13.66% | -1.56%

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

Current vs 7-Day Eod +7.75% | +4.59%-1.59% | +2.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 21.82%

Calls: 24.49% | 11.49%

Puts: 33.33% | 32.14%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +121.53% | -10.24%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +49.80% | +14.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.91M). Light premium activity with dollar volume down 56% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (17,840 calls vs 6,391 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
13:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.7%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	2.41	2.62	$2.52	8.3%	4	0.61	--
$15.00	Oct 2	2.65	2.90	$2.78	9.0%	103	1.00	269

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Nov 6	3.85	4.20	$4.03	8.7%	--	0.62	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.56, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	0.22	0.26	$0.24	16.7%	773	0.20	980
$17.50	Oct 9	0.82	0.92	$0.87	11.5%	342	0.59	499
$19.00	Oct 16	0.63	0.75	$0.69	17.4%	59	0.36	788
$20.00	Oct 16	0.50	0.59	$0.54	16.7%	177	0.28	12.8K
$18.50	Oct 16	0.74	0.90	$0.82	19.5%	8	0.42	195

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.13	0.15	$0.14	14.3%	1.3K	0.33	386
$17.00	Oct 16	0.54	0.65	$0.60	18.3%	88	0.35	649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	2.65	2.90	$2.78	9.0%	103	1.00	269
$15.50	Oct 2	2.03	2.48	$2.26	19.9%	53	1.00	194
$16.00	Oct 2	1.73	1.97	$1.85	13.0%	1.6K	1.00	2.8K
$16.50	Oct 2	1.09	1.45	$1.27	28.3%	169	1.00	1.3K
$17.00	Oct 2	0.73	0.95	$0.84	26.2%	1.4K	1.00	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.09	2.38	$2.24	12.9%	100	0.93	90
$20.50	Oct 2	2.55	3.10	$2.83	19.4%	45	0.93	52
$19.50	Oct 2	1.52	2.55	$2.04	50.5%	--	0.90	37
$19.00	Oct 2	1.07	1.32	$1.20	20.8%	86	0.87	204
$20.50	Oct 9	2.72	3.20	$2.96	16.2%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 20.4K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.43	0.55	$0.49	24.5%	3.3K	0.72	5.6K
$18.00	Oct 2	0.20	0.26	$0.23	26.1%	2.0K	0.40	2.7K
$16.00	Oct 2	1.73	1.97	$1.85	13.0%	1.6K	1.00	2.8K
$17.00	Oct 2	0.73	0.95	$0.84	26.2%	1.4K	1.00	3.4K
$20.00	Oct 9	0.22	0.26	$0.24	16.7%	773	0.20	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.13	0.15	$0.14	14.3%	1.3K	0.33	386
$17.00	Oct 2	0.02	0.05	$0.04	75.0%	1.3K	0.11	1.5K
$18.00	Oct 2	0.40	0.56	$0.48	33.3%	620	0.60	500
$17.00	Oct 9	0.24	0.34	$0.29	34.5%	410	0.29	639
$15.00	Oct 23	0.09	0.44	$0.27	129.6%	396	0.15	424

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 10.4%, max 10.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	98.7%	89.4%	10.4%	437	992

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 2	Oct 30	98.7%	89.4%	10.4%	17	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 2.23, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 13	$0.31	$0.69	$0.31	73%	2.23	$15.31
$18.00	$20.00	Nov 13	$0.55	$1.45	$0.55	54%	2.64	$18.55
$19.00	$20.00	Nov 6	$0.15	$0.85	$0.15	47%	5.67	$19.15
$20.00	$21.00	Nov 13	$0.17	$0.83	$0.17	43%	4.88	$20.17
$20.00	$21.00	Nov 6	$0.17	$0.83	$0.17	42%	4.88	$20.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 2	$0.20	$0.30	$0.20	93%	1.50	$19.80
$19.50	$19.00	Oct 23	$0.15	$0.35	$0.15	62%	2.33	$19.35
$20.00	$19.50	Oct 9	$0.27	$0.23	$0.27	80%	0.85	$19.73
$19.00	$18.50	Oct 30	$0.18	$0.32	$0.18	55%	1.78	$18.82
$18.00	$17.50	Oct 16	$0.23	$0.27	$0.23	51%	1.17	$17.77

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 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.34	$0.34	$0.16	50%	2.12	$18.34
$20.50	$21.00	Oct 30	$0.15	$0.15	$0.35	66%	0.43	$20.65
$19.00	$19.50	Oct 23	$0.18	$0.18	$0.32	58%	0.56	$19.18
$20.00	$20.50	Oct 23	$0.14	$0.14	$0.36	66%	0.39	$20.14
$20.50	$21.00	Oct 23	$0.12	$0.12	$0.38	70%	0.32	$20.62

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
$17.50	$17.00	Oct 16	$0.39	$0.39	$0.11	56%	3.55	$17.11
$16.50	$16.00	Oct 23	$0.27	$0.27	$0.23	68%	1.17	$16.23
$16.50	$16.00	Oct 16	$0.21	$0.21	$0.29	72%	0.72	$16.29
$16.00	$15.50	Oct 23	$0.19	$0.19	$0.31	76%	0.61	$15.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.38	85.2%	67.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.36	85.2%	67.9%
$17.50	Oct 2	Oct 9	$0.38	62.3%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.53% of stock, avg 13.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.49	$0.14	$0.63	$16.87	$18.13	3.53%
$18.00	Oct 2	$0.23	$0.48	$0.71	$17.29	$18.71	3.98%
$17.00	Oct 2	$0.84	$0.04	$0.88	$16.12	$17.88	4.93%
$18.50	Oct 2	$0.13	$0.86	$0.99	$17.51	$19.49	5.55%
$19.00	Oct 2	$0.07	$1.20	$1.27	$17.73	$20.27	7.12%
$16.50	Oct 2	$1.27	$0.01	$1.28	$15.22	$17.78	7.17%
$17.50	Oct 9	$0.87	$0.52	$1.39	$16.11	$18.89	7.79%
$17.00	Oct 9	$1.11	$0.29	$1.40	$15.60	$18.40	7.85%
$18.00	Oct 9	$0.61	$0.84	$1.45	$16.55	$19.45	8.13%
$16.50	Oct 9	$1.50	$0.12	$1.62	$14.88	$18.12	9.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.50% of stock, avg 8.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Oct 2	$0.05	$0.04	$0.09	$16.91	$19.59
$20.50	$17.00	Oct 2	$0.05	$0.04	$0.09	$16.91	$20.59
$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
$19.50	$17.50	Oct 2	$0.05	$0.14	$0.19	$17.31	$19.69
$20.50	$17.50	Oct 2	$0.05	$0.14	$0.19	$17.31	$20.69
$19.00	$17.50	Oct 2	$0.07	$0.14	$0.21	$17.29	$19.21
$18.50	$17.50	Oct 2	$0.13	$0.14	$0.27	$17.23	$18.77
$20.00	$16.00	Oct 9	$0.24	$0.04	$0.28	$15.72	$20.28
$20.00	$15.00	Oct 9	$0.24	$0.08	$0.32	$14.68	$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 $0.33)

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
16/16	20/21	Oct 30	$0.36	$0.14	37%	2.57	$15.64	$20.86
16/16	20/20	Oct 23	$0.33	$0.17	42%	1.94	$15.67	$20.33
16/16	20/21	Oct 23	$0.31	$0.19	46%	1.63	$15.69	$20.81
16/16	20/21	Oct 30	$0.33	$0.17	32%	1.94	$16.17	$20.83
15/16	20/21	Oct 30	$0.25	$0.25	43%	1.00	$15.25	$20.75
16/16	20/21	Oct 16	$0.34	$0.66	44%	0.52	$16.16	$20.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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	60%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.08	$0.42	28%	5.25
$17.50	$18.00	$18.50	Oct 2	$0.16	$0.34	48%	2.13
$17.50	$18.00	$18.50	Oct 9	$0.09	$0.41	22%	4.56
$19.00	$19.50	$20.00	Oct 16	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.07	$0.43	30%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	26%	7.33
$19.00	$20.00	$21.00	Oct 16	$0.08	$0.92	14%	11.50
$17.00	$17.50	$18.00	Oct 9	$0.09	$0.41	24%	4.56
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.03, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Oct 2	-$0.14	$0.36
$16.50	$17.00	1:2	Oct 2	-$0.41	$0.09
$15.00	$16.00	1:2	Oct 9	-$0.86	$0.14
$20.00	$20.50	1:2	Oct 2	-$0.06	$0.44
$20.00	$20.50	1:2	Oct 9	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	-$0.03	$1.47
$18.50	$18.00	1:2	Oct 2	-$0.10	$0.40
$17.50	$17.00	1:2	Oct 9	-$0.06	$0.44
$19.50	$19.00	1:2	Oct 2	-$0.36	$0.14
$19.00	$18.00	1:2	Oct 16	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.67%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Nov 13	$1.19	0.38	17.7%	6.67%	24.38%	12	--
$20.00	Nov 13	$1.35	0.43	12.1%	7.57%	19.67%	8	--
$21.00	Nov 6	$1.09	0.37	17.7%	6.11%	23.82%	10	54
$20.00	Nov 6	$1.25	0.42	12.1%	7.01%	19.11%	1	507
$18.00	Nov 13	$1.95	0.54	0.9%	10.93%	11.83%	2	--
$19.00	Nov 6	$1.42	0.47	6.5%	7.96%	14.46%	1	42
$18.00	Nov 6	$1.78	0.54	0.9%	9.98%	10.87%	30	44
$19.50	Oct 30	$1.08	0.41	9.3%	6.05%	15.36%	5	12
$20.00	Oct 30	$0.96	0.37	12.1%	5.38%	17.49%	79	451
$19.00	Oct 30	$1.20	0.44	6.5%	6.73%	13.23%	15	83

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 17,840

Total Puts 6,391

Put/Call Ratio 0.36

Net Difference 11,449

Prior's Put/Call Breakdown

Total Calls 12,888

Total Puts 3,065

Put/Call Ratio 0.24

Net Difference 9,823

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