UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.45 +1.04%

(10/1 14:01) ◀

Thursday, October 1, 2026 (3:00pm)

▶ (10/1 16:01)

◀ 10/1 15:01 ▶

Option Volume

Detail

ℹ

Current (10/01 3:00pm) 29,268

Calls: 21,882 (75%)

Puts: 7,386 (25%)

Prior (09/30) 34,736

Calls: 15,622 (45%)

Puts: 19,114 (55%)

Current vs Prior -15.74%

Calls: +40.07% (Calls)

Puts: -61.36% (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 -16.99%

Calls: -13.24%

Puts: -26.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 3:00pm) $3.20M

Calls: $1.95M (61%)

Puts: $1.25M (39%)

Prior (09/30) $10.74M

Calls: $3.12M (29%)

Puts: $7.62M (71%)

Current vs Prior -70.17%

Calls: -37.44%

Puts: -83.55%

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 -44.76%

Calls: +6.63%

Puts: -68.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 3:00pm) 0.34

Prior (09/30) 1.22

Current vs Prior -72.41%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -17.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 3:00pm) 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 4.87% | 8.65%12.26% | 26.76%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior -3.42% | -5.53%-9.21% | -2.19%

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

Current vs 7-Day Avg -15.77% | -12.10%-20.26% | -5.95%

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

Current vs 7-Day Eod -3.42% | -5.53%-9.10% | -2.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.07% | 25.38%

Calls: 43.86% | 30.43%

Puts: 14.29% | 20.34%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +122.76% | +4.40%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +50.63% | +33.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.95M). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (21,882 calls vs 7,386 puts). P/C ratio dropping 72% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
15:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 8.1%, best 7.9%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	3.05	3.30	$3.18	7.9%	--	0.69	26
$20.00	Oct 9	2.67	2.90	$2.79	8.2%	3	0.84	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.42, cheapest $0.12)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.11	0.13	$0.12	16.7%	2.4K	0.26	2.7K
$17.50	Oct 9	0.56	0.66	$0.61	16.4%	397	0.52	499

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.26	0.30	$0.28	14.3%	1.7K	0.52	386
$18.00	Oct 2	0.62	0.69	$0.66	10.6%	691	0.74	500

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	3.35	4.00	$3.68	17.7%	--	0.99	223
$14.00	Oct 2	3.20	4.10	$3.65	24.7%	212	0.99	176
$15.00	Oct 2	2.25	2.90	$2.58	25.2%	103	0.99	269
$15.50	Oct 2	1.70	2.31	$2.01	30.3%	53	0.99	194
$16.00	Oct 2	1.20	1.68	$1.44	33.3%	1.6K	0.98	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.20	2.66	$2.43	18.9%	101	0.94	90
$20.50	Oct 2	2.72	3.20	$2.96	16.2%	45	0.93	52
$19.50	Oct 2	1.52	2.55	$2.04	50.5%	--	0.92	37
$19.00	Oct 2	1.24	1.81	$1.53	37.3%	88	0.91	204
$20.50	Oct 9	2.70	3.35	$3.03	21.5%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 23.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.20	0.28	$0.24	33.3%	3.5K	0.48	5.6K
$18.00	Oct 2	0.11	0.13	$0.12	16.7%	2.4K	0.26	2.7K
$16.00	Oct 2	1.20	1.68	$1.44	33.3%	1.6K	0.98	2.8K
$17.00	Oct 2	0.45	0.70	$0.57	43.9%	1.5K	0.78	3.4K
$20.00	Oct 9	0.15	0.22	$0.19	36.8%	797	0.17	980

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.26	0.30	$0.28	14.3%	1.7K	0.52	386
$17.00	Oct 2	0.06	0.10	$0.08	50.0%	1.5K	0.22	1.5K
$18.00	Oct 2	0.62	0.69	$0.66	10.6%	691	0.74	500
$17.00	Oct 9	0.28	0.40	$0.34	35.3%	448	0.35	639
$15.00	Oct 23	0.09	0.44	$0.27	129.6%	396	0.16	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. 59 found (best R:R 2.77, avg 1.70)

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	63%	2.77	$18.53
$17.00	$18.00	Nov 13	$0.17	$0.83	$0.17	70%	4.88	$17.17
$14.00	$15.00	Nov 13	$0.60	$0.40	$0.60	86%	0.67	$14.60
$19.00	$20.00	Nov 6	$0.20	$0.80	$0.20	46%	4.00	$19.20
$15.00	$16.00	Nov 13	$0.58	$0.42	$0.58	82%	0.72	$15.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 9	$0.24	$0.26	$0.24	88%	1.08	$20.26
$19.00	$18.50	Oct 30	$0.29	$0.21	$0.29	58%	0.72	$18.71
$17.50	$17.00	Oct 2	$0.20	$0.30	$0.20	52%	1.50	$17.30
$15.00	$14.00	Oct 23	$0.13	$0.87	$0.13	16%	6.69	$14.87
$16.50	$16.00	Oct 30	$0.19	$0.31	$0.19	35%	1.63	$16.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.11, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 30	$0.23	$0.23	$0.27	53%	0.85	$18.73
$17.50	$18.00	Nov 6	$0.28	$0.28	$0.22	43%	1.27	$17.78
$17.50	$18.00	Oct 16	$0.22	$0.22	$0.28	46%	0.79	$17.72
$20.00	$20.50	Oct 23	$0.11	$0.11	$0.39	69%	0.28	$20.11
$18.00	$18.50	Oct 23	$0.19	$0.19	$0.31	52%	0.61	$18.19

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	60%	1.11	$16.21
$14.50	$14.00	Oct 16	$0.27	$0.27	$0.23	86%	1.17	$14.23
$17.00	$16.50	Oct 30	$0.29	$0.29	$0.21	60%	1.38	$16.71
$16.50	$16.00	Oct 23	$0.25	$0.25	$0.25	66%	1.00	$16.25
$14.50	$14.00	Oct 30	$0.16	$0.16	$0.34	83%	0.47	$14.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.37	69.6%	57.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.31	69.6%	57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.98% of stock, avg 13.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.24	$0.28	$0.52	$16.98	$18.02	2.98%
$17.00	Oct 2	$0.57	$0.08	$0.65	$16.35	$17.65	3.72%
$18.00	Oct 2	$0.12	$0.66	$0.78	$17.22	$18.78	4.47%
$16.50	Oct 2	$0.95	$0.01	$0.96	$15.54	$17.46	5.50%
$18.50	Oct 2	$0.07	$1.13	$1.20	$17.30	$19.70	6.88%
$17.50	Oct 9	$0.61	$0.59	$1.20	$16.30	$18.70	6.88%
$17.00	Oct 9	$0.92	$0.34	$1.26	$15.74	$18.26	7.22%
$16.50	Oct 9	$1.21	$0.16	$1.37	$15.13	$17.87	7.85%
$18.00	Oct 9	$0.47	$0.95	$1.42	$16.58	$19.42	8.14%
$16.00	Oct 2	$1.44	$0.01	$1.45	$14.55	$17.45	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.74% of stock, avg 8.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Oct 2	$0.05	$0.08	$0.13	$16.87	$19.13
$19.50	$17.00	Oct 2	$0.05	$0.08	$0.13	$16.87	$19.63
$18.50	$17.00	Oct 2	$0.07	$0.08	$0.15	$16.85	$18.65
$18.00	$17.00	Oct 2	$0.12	$0.08	$0.20	$16.80	$18.20
$20.00	$16.00	Oct 9	$0.19	$0.06	$0.25	$15.75	$20.25
$20.00	$15.00	Oct 9	$0.19	$0.08	$0.27	$14.73	$20.27
$19.50	$16.00	Oct 9	$0.22	$0.06	$0.28	$15.72	$19.78
$19.50	$15.00	Oct 9	$0.22	$0.08	$0.30	$14.70	$19.80
$20.00	$16.50	Oct 9	$0.19	$0.16	$0.35	$16.15	$20.35
$19.50	$16.50	Oct 9	$0.22	$0.16	$0.38	$16.12	$19.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.57, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 23	$0.36	$0.14	34%	2.57	$16.14	$20.36
16/16	20/20	Oct 23	$0.28	$0.22	42%	1.27	$15.72	$20.28
14/15	20/20	Oct 23	$0.24	$0.76	53%	0.32	$14.76	$20.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.05	$0.45	49%	9.00
$17.50	$18.00	$18.50	Oct 2	$0.07	$0.43	33%	6.14
$18.00	$19.00	$20.00	Nov 6	$0.08	$0.92	13%	11.50
$16.00	$16.50	$17.00	Oct 23	$0.06	$0.44	14%	7.33
$17.00	$17.50	$18.00	Oct 2	$0.21	$0.29	52%	1.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.13	$0.37	49%	2.85
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	28%	6.14
$17.50	$18.00	$18.50	Oct 2	$0.09	$0.41	34%	4.56
$17.00	$17.50	$18.00	Oct 2	$0.18	$0.32	52%	1.78
$16.00	$16.50	$17.00	Oct 9	$0.08	$0.42	25%	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. 41 found (best net $-0.19, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Oct 2	-$0.19	$0.31
$15.00	$16.00	1:2	Oct 9	-$0.72	$0.28
$18.00	$20.00	1:2	Nov 13	-$1.07	$0.93
$16.00	$16.50	1:2	Oct 2	-$0.46	$0.04
$17.00	$17.50	1:2	Oct 9	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 2	-$0.19	$0.31
$19.00	$18.00	1:2	Oct 16	-$0.49	$0.51
$17.50	$17.00	1:2	Oct 9	-$0.09	$0.41
$18.00	$17.50	1:2	Oct 9	-$0.23	$0.27
$16.50	$16.00	1:2	Oct 16	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 8.60%, avg 4.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.50	0.48	14.6%	8.60%	23.21%	563	--
$20.50	Nov 6	$1.12	0.38	17.5%	6.42%	23.90%	2	--
$20.00	Nov 6	$1.11	0.40	14.6%	6.36%	20.97%	21	507
$19.00	Nov 6	$1.27	0.46	8.9%	7.28%	16.16%	1	42
$18.00	Nov 6	$1.57	0.53	3.1%	9.00%	12.15%	32	44
$20.00	Oct 30	$0.90	0.37	14.6%	5.16%	19.77%	329	451
$20.50	Oct 30	$0.74	0.34	17.5%	4.24%	21.72%	--	37
$17.50	Nov 6	$1.73	0.57	0.3%	9.91%	10.20%	--	54
$19.50	Oct 30	$0.88	0.40	11.8%	5.04%	16.79%	5	12
$18.50	Oct 30	$1.19	0.47	6.0%	6.82%	12.84%	--	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 21,882

Total Puts 7,386

Put/Call Ratio 0.34

Net Difference 14,496

Prior's Put/Call Breakdown

Total Calls 15,622

Total Puts 19,114

Put/Call Ratio 1.22

Net Difference -3,492

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