UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.14 -1.89%

(10/1 18:03) ◀

Friday, October 2, 2026 (10:00am)

▶ (10/2 11:00)

◀ 10/2 10:00 ▶

Option Volume

Detail

ℹ

Current (10/02 10:00am) 7,702

Calls: 6,733 (87%)

Puts: 969 (13%)

Prior (10/01) 6,956

Calls: 5,316 (76%)

Puts: 1,640 (24%)

Current vs Prior +10.72%

Calls: +26.66% (Calls)

Puts: -40.91% (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 -78.16%

Calls: -73.31%

Puts: -90.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:00am) $476.8K

Calls: $411.3K (86%)

Puts: $65.4K (14%)

Prior (10/01) $1.33M

Calls: $619.1K (47%)

Puts: $711.1K (53%)

Current vs Prior -64.16%

Calls: -33.56%

Puts: -90.80%

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 -91.78%

Calls: -77.50%

Puts: -98.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:00am) 0.14

Prior (10/01) 0.31

Current vs Prior -53.35%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -64.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:00am) 308,736

Calls: 196,177 (64%)

Puts: 112,559 (36%)

Prior (10/01) 303,921

Calls: 194,859 (64%)

Puts: 109,062 (36%)

Current vs Prior +1.58%

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 +13.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.85% | 7.82%11.67% | 26.78%

Prior 5.04% | 9.16%13.51% | 27.36%

Current vs Prior -23.65% | -14.65%-13.61% | -2.13%

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

Current vs 7-Day Avg -33.41% | -20.58%-24.12% | -5.89%

Prior 7-Day Eod 5.04% | 9.16%12.94% | 27.02%

Current vs 7-Day Eod -23.65% | -14.65%-9.80% | -0.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.34% | 21.45%

Calls: 50.00% | 13.56%

Puts: 16.67% | 29.33%

Prior 13.05% | 24.31%

Calls: 14.81% | 14.47%

Puts: 11.29% | 34.15%

Current vs Prior +155.48% | -11.76%

Prior 7-Day Avg 19.30% | 19.05%

Calls: 22.70% | 17.02%

Puts: 15.89% | 21.07%

Current vs 7-Day Avg +72.76% | +12.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($411.3K) vs puts ($65.4K). Light premium activity with dollar volume down 64% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (6,733 calls vs 969 puts). P/C ratio dropping 53% - 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 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
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	BULLISH	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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.13	2.35	$2.24	9.8%	--	0.71	322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.69, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.57	0.69	$0.63	19.0%	21	1.00	1.1K
$17.00	Oct 9	0.55	0.63	$0.59	13.6%	61	0.56	1.8K
$16.50	Oct 9	0.79	0.94	$0.87	17.2%	20	0.72	1.8K
$18.00	Oct 16	0.60	0.72	$0.66	18.2%	19	0.40	1.1K
$17.50	Oct 16	0.72	0.87	$0.80	18.8%	96	0.47	63

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.38	0.45	$0.42	16.7%	215	0.78	1.2K
$18.00	Oct 2	0.79	0.91	$0.85	14.1%	3	0.92	673
$17.00	Oct 9	0.41	0.48	$0.44	15.9%	59	0.44	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.45	3.65	$3.05	39.3%	--	1.00	221
$15.00	Oct 2	1.78	2.43	$2.11	30.8%	--	1.00	268
$15.50	Oct 2	1.20	1.94	$1.57	47.1%	--	1.00	183
$16.00	Oct 2	1.06	1.23	$1.15	14.8%	26	1.00	1.7K
$16.50	Oct 2	0.57	0.69	$0.63	19.0%	21	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 2	2.85	4.05	$3.45	34.8%	--	0.99	97
$20.00	Oct 2	2.45	3.45	$2.95	33.9%	--	0.99	147
$19.50	Oct 2	2.06	2.81	$2.44	30.7%	--	0.98	37
$19.00	Oct 2	1.72	2.11	$1.92	20.3%	--	0.96	181
$18.50	Oct 2	1.10	1.78	$1.44	47.2%	--	0.94	30

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 6.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.14	1.26	$1.20	10.0%	2.7K	0.88	3.3K
$17.50	Oct 2	0.04	0.08	$0.06	66.7%	1.1K	0.22	5.1K
$18.00	Oct 2	0.01	0.03	$0.02	100.0%	463	0.08	3.1K
$18.00	Oct 9	0.26	0.33	$0.30	23.3%	165	0.31	712
$19.00	Oct 9	0.15	0.19	$0.17	23.5%	161	0.18	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.08	0.12	$0.10	40.0%	317	0.36	2.6K
$17.50	Oct 2	0.38	0.45	$0.42	16.7%	215	0.78	1.2K
$16.50	Oct 2	0.00	0.01	$0.01	100.0%	134	0.04	3.8K
$16.50	Oct 16	0.46	0.80	$0.63	54.0%	100	0.37	337
$17.00	Oct 9	0.41	0.48	$0.44	15.9%	59	0.44	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 241.9%, max 910.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 2	Nov 6	105.1%	88.4%	18.9%	1.1K	5.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 30	772.8%	76.5%	910.2%	--	75
$17.50	Oct 2	Oct 23	105.1%	76.6%	37.2%	215	1.2K
$17.00	Oct 2	Oct 30	78.2%	77.3%	1.2%	317	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 6.14, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 6	$0.14	$0.86	$0.14	48%	6.14	$18.14
$19.00	$20.00	Nov 13	$0.18	$0.82	$0.18	44%	4.56	$19.18
$19.00	$20.00	Nov 6	$0.17	$0.83	$0.17	43%	4.88	$19.17
$15.00	$15.50	Nov 6	$0.17	$0.33	$0.17	75%	1.94	$15.17
$16.50	$17.00	Oct 30	$0.11	$0.39	$0.11	62%	3.55	$16.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.30	$0.20	$0.30	68%	0.67	$19.70
$17.00	$16.50	Oct 16	$0.17	$0.33	$0.17	45%	1.94	$16.83
$16.00	$15.50	Oct 23	$0.11	$0.39	$0.11	32%	3.55	$15.89
$17.50	$17.00	Oct 16	$0.23	$0.27	$0.23	53%	1.17	$17.27
$15.50	$15.00	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$15.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.17, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 23	$0.26	$0.26	$0.24	68%	1.08	$20.26
$19.00	$19.50	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$19.19
$17.50	$18.00	Oct 30	$0.27	$0.27	$0.23	48%	1.17	$17.77
$18.50	$19.00	Oct 16	$0.13	$0.13	$0.37	65%	0.35	$18.63
$18.00	$18.50	Oct 23	$0.16	$0.16	$0.34	57%	0.47	$18.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 2	$0.38	$0.38	$0.12	82%	3.17	$14.12
$14.50	$14.00	Oct 16	$0.37	$0.37	$0.13	82%	2.85	$14.13
$16.00	$15.50	Oct 16	$0.26	$0.26	$0.24	73%	1.08	$15.74
$16.50	$16.00	Oct 16	$0.26	$0.26	$0.24	63%	1.08	$16.24
$17.00	$16.50	Oct 30	$0.30	$0.30	$0.20	56%	1.50	$16.70

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.35	78.2%	53.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.34	78.2%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.98% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.24	$0.10	$0.34	$16.66	$17.34	1.98%
$17.50	Oct 2	$0.06	$0.42	$0.48	$17.02	$17.98	2.80%
$16.50	Oct 2	$0.63	$0.01	$0.64	$15.86	$17.14	3.73%
$18.00	Oct 2	$0.02	$0.85	$0.87	$17.13	$18.87	5.08%
$17.00	Oct 9	$0.59	$0.44	$1.03	$15.97	$18.03	6.01%
$16.50	Oct 9	$0.87	$0.21	$1.08	$15.42	$17.58	6.30%
$17.50	Oct 9	$0.40	$0.75	$1.15	$16.35	$18.65	6.71%
$16.00	Oct 2	$1.15	$0.01	$1.16	$14.84	$17.16	6.77%
$16.00	Oct 9	$1.20	$0.07	$1.27	$14.73	$17.27	7.41%
$18.50	Oct 2	$0.02	$1.44	$1.46	$17.04	$19.96	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.70% of stock, avg 7.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$17.00	Oct 2	$0.02	$0.10	$0.12	$16.88	$18.12
$18.50	$17.00	Oct 2	$0.02	$0.10	$0.12	$16.88	$18.62
$17.50	$17.00	Oct 2	$0.06	$0.10	$0.16	$16.84	$17.66
$19.00	$15.50	Oct 9	$0.17	$0.05	$0.22	$15.28	$19.22
$19.00	$16.00	Oct 9	$0.17	$0.07	$0.24	$15.76	$19.24
$19.00	$15.00	Oct 9	$0.17	$0.08	$0.25	$14.75	$19.25
$18.50	$15.50	Oct 9	$0.23	$0.05	$0.28	$15.22	$18.78
$18.50	$16.00	Oct 9	$0.23	$0.07	$0.30	$15.70	$18.80
$18.50	$15.00	Oct 9	$0.23	$0.08	$0.31	$14.69	$18.81
$19.00	$16.50	Oct 9	$0.17	$0.21	$0.38	$16.12	$19.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/19	Oct 16	$0.39	$0.11	38%	3.55	$15.61	$18.89
15/16	20/20	Oct 23	$0.37	$0.13	42%	2.85	$15.13	$20.37
16/16	20/20	Oct 23	$0.37	$0.13	37%	2.85	$15.63	$20.37
15/16	19/20	Oct 23	$0.30	$0.20	40%	1.50	$15.20	$19.30
16/16	19/20	Oct 23	$0.30	$0.20	35%	1.50	$15.70	$19.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 2	$0.21	$0.29	78%	1.38
$17.00	$17.50	$18.00	Oct 2	$0.14	$0.36	57%	2.57
$16.00	$16.50	$17.00	Oct 9	$0.05	$0.45	32%	9.00
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	31%	4.56
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$18.00	$20.50	Nov 6	$0.38	$2.12	36%	5.58
$17.00	$17.50	$18.00	Oct 2	$0.11	$0.39	56%	3.55
$16.50	$17.00	$17.50	Oct 2	$0.23	$0.27	74%	1.17
$16.00	$16.50	$17.00	Oct 2	$0.09	$0.41	34%	4.56
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	31%	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. 44 found (best net $-0.45, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$19.00	1:2	Nov 13	-$0.47	$2.03
$15.00	$16.00	1:2	Oct 9	-$0.23	$0.77
$14.00	$15.50	1:2	Oct 23	-$0.74	$0.76
$16.00	$16.50	1:2	Oct 2	-$0.11	$0.39
$17.00	$17.50	1:2	Oct 9	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.45	$2.05
$18.50	$18.00	1:2	Oct 2	-$0.26	$0.24
$19.00	$18.00	1:2	Oct 16	-$0.48	$0.52
$17.50	$17.00	1:2	Oct 9	-$0.13	$0.37
$16.50	$16.00	1:2	Oct 16	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.00%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.39	16.7%	7.00%	23.69%	--	573
$19.00	Nov 13	$1.40	0.44	10.8%	8.17%	19.02%	5	--
$20.00	Nov 6	$1.00	0.38	16.7%	5.83%	22.52%	1	527
$19.00	Nov 6	$1.17	0.43	10.8%	6.83%	17.68%	--	42
$20.00	Oct 30	$0.79	0.34	16.7%	4.61%	21.30%	15	690
$17.50	Nov 6	$1.52	0.52	2.1%	8.87%	10.97%	2	54
$18.00	Nov 6	$1.20	0.48	5.0%	7.00%	12.02%	--	73
$19.00	Oct 30	$0.80	0.40	10.8%	4.67%	15.52%	2	87
$17.50	Oct 30	$1.35	0.52	2.1%	7.88%	9.98%	--	171
$20.50	Oct 30	$0.45	0.32	19.6%	2.63%	22.23%	--	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 6,733

Total Puts 969

Put/Call Ratio 0.14

Net Difference 5,764

Prior's Put/Call Breakdown

Total Calls 5,316

Total Puts 1,640

Put/Call Ratio 0.31

Net Difference 3,676

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