UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.70 +2.48%

(10/1 13:00) ◀

Thursday, October 1, 2026 (2:00pm)

▶ (10/1 15:01)

◀ 10/1 14:01 ▶

Option Volume

Detail

ℹ

Current (10/01 2:00pm) 26,616

Calls: 19,783 (74%)

Puts: 6,833 (26%)

Prior (09/30) 23,630

Calls: 14,919 (63%)

Puts: 8,711 (37%)

Current vs Prior +12.64%

Calls: +32.60% (Calls)

Puts: -21.56% (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 -24.51%

Calls: -21.57%

Puts: -31.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 2:00pm) $2.93M

Calls: $1.76M (60%)

Puts: $1.17M (40%)

Prior (09/30) $8.29M

Calls: $3.08M (37%)

Puts: $5.22M (63%)

Current vs Prior -64.68%

Calls: -42.93%

Puts: -77.52%

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 -49.50%

Calls: -3.95%

Puts: -70.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 2:00pm) 0.35

Prior (09/30) 0.58

Current vs Prior -40.85%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -15.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 2:00pm) 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 5.20% | 8.93%12.99% | 28.02%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior +3.06% | -2.54%-3.80% | +2.41%

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

Current vs 7-Day Avg -10.12% | -9.32%-15.50% | -1.52%

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

Current vs 7-Day Eod +3.06% | -2.54%-3.69% | +2.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.98% | 25.12%

Calls: 33.33% | 23.88%

Puts: 44.64% | 26.37%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +198.70% | +3.33%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +101.98% | +31.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (19,783 calls vs 6,833 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (194,859 calls vs 109,062 puts) suggests bullish positioning.

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
14:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	0.79	0.96	$0.88	19.3%	302	0.47	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	2.25	2.90	$2.58	25.2%	103	1.00	269
$15.50	Oct 2	1.70	2.31	$2.01	30.3%	53	1.00	194
$16.00	Oct 2	1.34	1.77	$1.56	27.6%	1.6K	1.00	2.8K
$16.50	Oct 2	0.87	1.28	$1.08	38.0%	186	1.00	1.3K
$16.00	Oct 9	1.33	1.90	$1.62	35.2%	336	0.98	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.25	2.65	$2.45	16.3%	100	0.95	90
$19.50	Oct 2	1.52	2.55	$2.04	50.5%	--	0.94	37
$20.50	Oct 2	2.72	3.20	$2.96	16.2%	45	0.93	52
$19.00	Oct 2	1.22	1.48	$1.35	19.3%	88	0.90	204
$20.50	Oct 9	2.60	3.30	$2.95	23.7%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 22.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.30	0.42	$0.36	33.3%	3.4K	0.60	5.6K
$18.00	Oct 2	0.15	0.20	$0.18	27.8%	2.2K	0.34	2.7K
$16.00	Oct 2	1.34	1.77	$1.56	27.6%	1.6K	1.00	2.8K
$17.00	Oct 2	0.61	0.83	$0.72	30.6%	1.5K	0.89	3.4K
$20.00	Oct 9	0.16	0.22	$0.19	31.6%	787	0.17	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.15	0.26	$0.21	52.4%	1.5K	0.40	386
$17.00	Oct 2	0.04	0.06	$0.05	40.0%	1.4K	0.15	1.5K
$18.00	Oct 2	0.44	0.69	$0.56	44.6%	641	0.66	500
$17.00	Oct 9	0.28	0.40	$0.34	35.3%	435	0.33	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. -- 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. 63 found (best R:R 2.77, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$20.00	Nov 13	$0.53	$1.47	$0.53	62%	2.77	$18.53
$17.00	$18.00	Nov 13	$0.15	$0.85	$0.15	69%	5.67	$17.15
$19.00	$20.00	Nov 6	$0.14	$0.86	$0.14	45%	6.14	$19.14
$15.00	$15.50	Oct 16	$0.22	$0.28	$0.22	94%	1.27	$15.22
$16.00	$16.50	Oct 30	$0.13	$0.37	$0.13	71%	2.85	$16.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 9	$0.26	$0.24	$0.26	89%	0.92	$20.24
$20.00	$19.50	Oct 9	$0.31	$0.19	$0.31	82%	0.61	$19.69
$18.50	$18.00	Oct 9	$0.23	$0.27	$0.23	67%	1.17	$18.27
$17.50	$17.00	Oct 23	$0.22	$0.28	$0.22	45%	1.27	$17.28
$19.00	$18.50	Oct 30	$0.29	$0.21	$0.29	57%	0.72	$18.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.68, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.29	$0.29	$0.21	51%	1.38	$18.29
$18.50	$19.00	Oct 30	$0.25	$0.25	$0.25	53%	1.00	$18.75
$20.00	$20.50	Oct 23	$0.16	$0.16	$0.34	68%	0.47	$20.16
$18.00	$18.50	Oct 9	$0.17	$0.17	$0.33	57%	0.52	$18.17
$19.00	$19.50	Oct 23	$0.17	$0.17	$0.33	60%	0.52	$19.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.94	$0.94	$0.56	60%	1.68	$16.06
$17.00	$16.50	Oct 30	$0.37	$0.37	$0.13	60%	2.85	$16.63
$17.00	$16.50	Oct 23	$0.30	$0.30	$0.20	61%	1.50	$16.70
$16.50	$16.00	Oct 23	$0.25	$0.25	$0.25	67%	1.00	$16.25
$16.50	$16.00	Oct 16	$0.21	$0.21	$0.29	71%	0.72	$16.29

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	81.9%	68.6%
$17.50	Oct 2	Oct 9	$0.31	71.6%	59.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 2	Oct 9	$0.35	81.9%	68.6%
$17.50	Oct 2	Oct 9	$0.38	71.6%	59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.22% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.36	$0.21	$0.57	$16.93	$18.07	3.22%
$18.00	Oct 2	$0.18	$0.56	$0.74	$17.26	$18.74	4.18%
$17.00	Oct 2	$0.72	$0.05	$0.77	$16.23	$17.77	4.35%
$16.50	Oct 2	$1.08	$0.01	$1.09	$15.41	$17.59	6.16%
$18.50	Oct 2	$0.09	$1.00	$1.09	$17.41	$19.59	6.16%
$17.00	Oct 9	$0.89	$0.34	$1.23	$15.77	$18.23	6.95%
$17.50	Oct 9	$0.67	$0.59	$1.26	$16.24	$18.76	7.12%
$19.00	Oct 2	$0.05	$1.35	$1.40	$17.60	$20.40	7.91%
$16.50	Oct 9	$1.27	$0.15	$1.42	$15.08	$17.92	8.02%
$18.00	Oct 9	$0.53	$0.91	$1.44	$16.56	$19.44	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.45% of stock, avg 8.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Oct 2	$0.03	$0.05	$0.08	$16.92	$19.58
$19.00	$17.00	Oct 2	$0.05	$0.05	$0.10	$16.90	$19.10
$20.50	$17.00	Oct 2	$0.05	$0.05	$0.10	$16.90	$20.60
$18.50	$17.00	Oct 2	$0.09	$0.05	$0.14	$16.86	$18.64
$20.00	$16.00	Oct 9	$0.19	$0.06	$0.25	$15.75	$20.25
$18.00	$17.00	Oct 2	$0.18	$0.05	$0.23	$16.77	$18.23
$20.00	$15.00	Oct 9	$0.19	$0.08	$0.27	$14.73	$20.27
$19.50	$16.00	Oct 9	$0.23	$0.06	$0.29	$15.71	$19.79
$20.00	$16.50	Oct 9	$0.19	$0.15	$0.34	$16.16	$20.34
$19.50	$15.00	Oct 9	$0.23	$0.08	$0.31	$14.69	$19.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 23	$0.33	$0.17	42%	1.94	$15.67	$20.33
16/16	20/21	Oct 30	$0.35	$0.15	37%	2.33	$15.65	$20.85
16/16	20/21	Oct 30	$0.32	$0.18	32%	1.78	$16.18	$20.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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	43%	4.56
$17.00	$17.50	$18.00	Oct 2	$0.18	$0.32	55%	1.78
$17.00	$17.50	$18.00	Oct 9	$0.08	$0.42	26%	5.25
$16.50	$17.00	$17.50	Oct 23	$0.06	$0.44	13%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	19%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 2	$0.09	$0.41	42%	4.56
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	27%	7.33
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	24%	6.14
$16.50	$17.00	$17.50	Oct 2	$0.12	$0.38	37%	3.17
$17.00	$17.50	$18.00	Oct 16	$0.05	$0.45	16%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.64, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.64	$0.36
$16.50	$17.00	1:2	Oct 2	-$0.36	$0.14
$18.00	$20.00	1:2	Nov 13	-$1.06	$0.94
$18.00	$18.50	1:2	Oct 9	-$0.19	$0.31
$20.00	$20.50	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 2	-$0.12	$0.38
$19.00	$18.00	1:2	Oct 16	-$0.50	$0.50
$17.50	$17.00	1:2	Oct 9	-$0.09	$0.41
$18.00	$17.50	1:2	Oct 9	-$0.27	$0.23
$16.00	$15.50	1:2	Oct 23	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.51%, avg 3.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.33	0.47	13.0%	7.51%	20.51%	8	--
$21.00	Nov 13	$1.01	0.41	18.6%	5.71%	24.35%	12	--
$20.00	Nov 6	$1.25	0.40	13.0%	7.06%	20.06%	1	507
$21.00	Nov 6	$0.92	0.35	18.6%	5.20%	23.84%	10	54
$19.00	Nov 6	$1.27	0.45	7.3%	7.18%	14.52%	1	42
$18.00	Nov 6	$1.57	0.52	1.7%	8.87%	10.56%	32	44
$20.50	Oct 30	$0.74	0.34	15.8%	4.18%	20.00%	--	37
$21.00	Oct 30	$0.62	0.30	18.6%	3.50%	22.15%	99	117
$20.00	Oct 30	$0.78	0.35	13.0%	4.41%	17.40%	79	451
$19.50	Oct 30	$0.88	0.39	10.2%	4.97%	15.14%	5	12

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 19,783

Total Puts 6,833

Put/Call Ratio 0.35

Net Difference 12,950

Prior's Put/Call Breakdown

Total Calls 14,919

Total Puts 8,711

Put/Call Ratio 0.58

Net Difference 6,208

Prior 7-Day Put/Call Summary

Total Calls 176,557

Total Puts 70,250

Average Put/Call Ratio 0.41

Ratio Trend Falling

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