UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.47 +1.16%

(10/1 15:01) ◀

Thursday, October 1, 2026 (4:00pm)

▶ (10/1 18:03)

◀ 10/1 16:01 ▶

Option Volume

Detail

ℹ

Current (10/01 4:00pm) 38,310

Calls: 29,250 (76%)

Puts: 9,060 (24%)

Prior (09/30) 41,239

Calls: 20,480 (50%)

Puts: 20,759 (50%)

Current vs Prior -7.10%

Calls: +42.82% (Calls)

Puts: -56.36% (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 +8.66%

Calls: +15.97%

Puts: -9.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01 4:00pm) $4.09M

Calls: $2.67M (65%)

Puts: $1.42M (35%)

Prior (09/30) $11.67M

Calls: $3.66M (31%)

Puts: $8.01M (69%)

Current vs Prior -64.90%

Calls: -26.88%

Puts: -82.25%

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 -29.39%

Calls: +46.24%

Puts: -64.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01 4:00pm) 0.31

Prior (09/30) 1.01

Current vs Prior -69.44%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -24.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01 4:00pm) 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 4.52% | 7.73%12.94% | 27.02%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior -10.34% | -15.63%-4.23% | -1.26%

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

Current vs 7-Day Avg -21.80% | -21.50%-15.88% | -5.06%

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

Current vs 7-Day Eod -10.34% | -15.63%-4.11% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +122.76% | +48.05%

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% | +88.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.67M). Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (29,250 calls vs 9,060 puts). P/C ratio dropping 69% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.2%, best 6.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	2.30	2.45	$2.38	6.3%	6	0.70	--
$18.00	Oct 16	0.76	0.82	$0.79	7.6%	312	0.44	1.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.25	0.27	$0.26	7.7%	2.0K	0.50	386

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.50, cheapest $0.26)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.24	0.27	$0.26	11.5%	4.2K	0.51	5.6K
$18.00	Oct 16	0.76	0.82	$0.79	7.6%	312	0.44	1.1K
$20.00	Oct 23	0.64	0.72	$0.68	11.8%	7	0.30	163

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.25	0.27	$0.26	7.7%	2.0K	0.50	386

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 2	3.20	4.20	$3.70	27.0%	212	0.99	176
$15.00	Oct 2	2.08	2.90	$2.49	32.9%	103	0.99	269
$16.00	Oct 2	1.07	1.78	$1.43	49.7%	1.7K	0.98	2.8K
$15.50	Oct 2	1.47	2.64	$2.06	56.8%	53	0.98	194
$16.50	Oct 2	0.83	1.20	$1.01	36.6%	1.4K	0.96	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	2.27	2.71	$2.49	17.7%	108	0.96	90
$19.50	Oct 2	1.52	2.55	$2.04	50.5%	--	0.95	37
$19.00	Oct 2	1.48	2.15	$1.82	36.8%	88	0.93	204
$18.50	Oct 2	0.98	1.84	$1.41	61.0%	17	0.89	27
$20.00	Oct 9	2.45	2.90	$2.68	16.8%	8	0.85	26

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 31.8K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.24	0.27	$0.26	11.5%	4.2K	0.51	5.6K
$16.00	Oct 9	1.33	1.79	$1.56	29.5%	3.2K	0.89	5.4K
$18.00	Oct 2	0.08	0.12	$0.10	40.0%	2.8K	0.25	2.7K
$16.00	Oct 2	1.07	1.78	$1.43	49.7%	1.7K	0.98	2.8K
$17.00	Oct 2	0.41	0.65	$0.53	45.3%	1.5K	0.81	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.25	0.27	$0.26	7.7%	2.0K	0.50	386
$17.00	Oct 2	0.05	0.07	$0.06	33.3%	1.8K	0.19	1.5K
$18.00	Oct 2	0.50	0.78	$0.64	43.8%	952	0.76	500
$17.50	Oct 9	0.51	0.71	$0.61	32.8%	627	0.49	150
$16.50	Oct 2	0.00	0.02	$0.01	200.0%	530	0.04	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. 2 strikes (avg 183.2%, max 183.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Nov 6	295.3%	104.2%	183.2%	2	129

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Nov 6	295.3%	104.2%	183.2%	45	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 2.17, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$20.00	Nov 13	$0.63	$1.37	$0.63	63%	2.17	$18.63
$17.00	$18.00	Nov 13	$0.25	$0.75	$0.25	70%	3.00	$17.25
$14.00	$15.00	Nov 13	$0.52	$0.48	$0.52	88%	0.92	$14.52
$15.00	$15.50	Nov 6	$0.15	$0.35	$0.15	77%	2.33	$15.15
$16.50	$17.00	Oct 30	$0.11	$0.39	$0.11	64%	3.55	$16.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 2	$0.22	$0.28	$0.22	95%	1.27	$19.28
$18.50	$18.00	Oct 23	$0.17	$0.33	$0.17	59%	1.94	$18.33
$17.00	$16.50	Oct 9	$0.12	$0.38	$0.12	36%	3.17	$16.88
$17.00	$16.50	Oct 23	$0.19	$0.31	$0.19	43%	1.63	$16.81
$17.50	$17.00	Oct 9	$0.21	$0.29	$0.21	49%	1.38	$17.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.14, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 16	$0.26	$0.26	$0.24	48%	1.08	$17.76
$19.50	$20.00	Oct 30	$0.19	$0.19	$0.31	61%	0.61	$19.69
$17.50	$18.00	Oct 2	$0.16	$0.16	$0.34	49%	0.47	$17.66
$19.50	$20.00	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$19.61
$19.50	$20.00	Oct 23	$0.11	$0.11	$0.39	67%	0.28	$19.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Nov 6	$0.80	$0.80	$0.70	59%	1.14	$16.20
$14.50	$14.00	Oct 16	$0.36	$0.36	$0.14	82%	2.57	$14.14
$16.00	$15.50	Oct 23	$0.27	$0.27	$0.23	72%	1.17	$15.73
$15.00	$14.50	Oct 30	$0.23	$0.23	$0.27	79%	0.85	$14.77
$16.50	$16.00	Oct 9	$0.21	$0.21	$0.29	74%	0.72	$16.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.32	69.1%	58.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Oct 2	Oct 9	$0.35	69.1%	58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.98% of stock, avg 13.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Oct 2	$0.26	$0.26	$0.52	$16.98	$18.02	2.98%
$17.00	Oct 2	$0.53	$0.06	$0.59	$16.41	$17.59	3.38%
$18.00	Oct 2	$0.10	$0.64	$0.74	$17.26	$18.74	4.24%
$16.50	Oct 2	$1.01	$0.01	$1.02	$15.48	$17.52	5.84%
$17.00	Oct 9	$0.74	$0.40	$1.14	$15.86	$18.14	6.53%
$17.50	Oct 9	$0.58	$0.61	$1.19	$16.31	$18.69	6.81%
$16.00	Oct 2	$1.43	$0.01	$1.44	$14.56	$17.44	8.24%
$18.50	Oct 2	$0.05	$1.41	$1.46	$17.04	$19.96	8.36%
$16.50	Oct 9	$1.19	$0.28	$1.47	$15.03	$17.97	8.41%
$18.00	Oct 9	$0.46	$1.02	$1.48	$16.52	$19.48	8.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.52% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Oct 2	$0.03	$0.06	$0.09	$16.91	$19.59
$19.00	$17.00	Oct 2	$0.04	$0.06	$0.10	$16.90	$19.10
$18.50	$17.00	Oct 2	$0.05	$0.06	$0.11	$16.89	$18.61
$19.50	$14.50	Oct 2	$0.03	$0.11	$0.14	$14.36	$19.64
$19.00	$14.50	Oct 2	$0.04	$0.11	$0.15	$14.35	$19.15
$18.50	$14.50	Oct 2	$0.05	$0.11	$0.16	$14.34	$18.66
$18.00	$17.00	Oct 2	$0.10	$0.06	$0.16	$16.84	$18.16
$18.00	$14.50	Oct 2	$0.10	$0.11	$0.21	$14.29	$18.21
$20.50	$17.00	Oct 2	$0.24	$0.06	$0.30	$16.70	$20.80
$19.50	$16.00	Oct 9	$0.21	$0.07	$0.28	$15.72	$19.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 23	$0.38	$0.12	38%	3.17	$15.62	$19.88
16/16	20/20	Oct 16	$0.28	$0.22	48%	1.27	$15.72	$19.78
16/16	20/20	Oct 16	$0.24	$0.26	40%	0.92	$16.26	$19.74
14/15	20/20	Oct 23	$0.31	$0.69	48%	0.45	$14.69	$19.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.11	$0.39	57%	3.55
$17.50	$18.00	$18.50	Oct 2	$0.11	$0.39	38%	3.55
$18.50	$19.00	$19.50	Oct 9	$0.05	$0.45	12%	9.00
$18.00	$19.00	$20.00	Nov 6	$0.09	$0.91	13%	10.11
$15.50	$16.00	$16.50	Oct 23	$0.09	$0.41	23%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.18	$0.32	58%	1.78
$16.50	$17.00	$17.50	Oct 2	$0.15	$0.35	46%	2.33
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	23%	4.56
$18.00	$18.50	$19.00	Oct 9	$0.07	$0.43	16%	6.14
$19.00	$19.50	$20.00	Oct 16	$0.06	$0.44	9%	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. 43 found (best net $--, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Oct 2	-$0.05	$0.45
$15.00	$16.00	1:2	Oct 9	-$0.68	$0.32
$18.00	$20.00	1:2	Nov 13	-$0.87	$1.13
$16.50	$17.00	1:2	Oct 9	-$0.29	$0.21
$19.50	$20.00	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Nov 6	$0.00	$1.50
$19.00	$18.00	1:2	Oct 16	-$0.54	$0.46
$18.00	$17.50	1:2	Oct 9	-$0.20	$0.30
$15.00	$14.50	1:2	Oct 30	-$0.05	$0.45
$17.50	$17.00	1:2	Oct 9	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.73%, avg 4.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.35	0.47	14.5%	7.73%	22.21%	573	--
$20.50	Nov 6	$0.92	0.37	17.3%	5.27%	22.61%	2	--
$20.00	Nov 6	$0.91	0.39	14.5%	5.21%	19.69%	21	507
$19.00	Nov 6	$1.17	0.44	8.8%	6.70%	15.46%	1	42
$20.50	Oct 30	$0.74	0.34	17.3%	4.24%	21.58%	--	37
$18.00	Nov 6	$1.50	0.51	3.0%	8.59%	11.62%	32	44
$17.50	Nov 6	$1.67	0.55	0.2%	9.56%	9.73%	--	54
$19.50	Oct 30	$0.89	0.39	11.6%	5.09%	16.71%	12	12
$19.00	Oct 30	$1.00	0.42	8.8%	5.72%	14.48%	18	83
$20.00	Oct 30	$0.74	0.35	14.5%	4.24%	18.72%	337	451

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 29,250

Total Puts 9,060

Put/Call Ratio 0.31

Net Difference 20,190

Prior's Put/Call Breakdown

Total Calls 20,480

Total Puts 20,759

Put/Call Ratio 1.01

Net Difference -279

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