UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.14 -1.89%

(10/2 10:00) ◀

Friday, October 2, 2026 (11:00am)

▶

◀ 10/2 11:00

Option Volume

Detail

ℹ

Current (10/02 11:00am) 13,886

Calls: 10,732 (77%)

Puts: 3,154 (23%)

Prior (10/01) 16,232

Calls: 12,277 (76%)

Puts: 3,955 (24%)

Current vs Prior -14.45%

Calls: -12.58% (Calls)

Puts: -20.25% (Puts)

Prior 7-Day Total 246,540

Calls: 172,258 (70%)

Puts: 74,282 (30%)

Prior 7-Day Average 35,220

Calls: 24,608 (70%)

Puts: 10,611 (30%)

Current vs Prior 7-Day Avg -60.57%

Calls: -56.39%

Puts: -70.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 11:00am) $1.03M

Calls: $605.5K (59%)

Puts: $423.1K (41%)

Prior (10/01) $2.16M

Calls: $1.28M (59%)

Puts: $885.4K (41%)

Current vs Prior -52.44%

Calls: -52.60%

Puts: -52.22%

Prior 7-Day Total $40.79M

Calls: $13.26M (33%)

Puts: $27.53M (67%)

Prior 7-Day Average $5.83M

Calls: $1.89M (33%)

Puts: $3.93M (67%)

Current vs Prior 7-Day Avg -82.35%

Calls: -68.04%

Puts: -89.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 11:00am) 0.29

Prior (10/01) 0.32

Current vs Prior -8.77%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -32.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 11:00am) 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 1,952,228

Calls: 1,303,601 (67%)

Puts: 648,627 (33%)

Prior 7-Day Average 278,889

Calls: 186,228 (67%)

Puts: 92,661 (33%)

Current vs Prior 7-Day Avg +10.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.44% | 7.70%11.55% | 26.41%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior -23.92% | -0.40%-10.75% | -2.23%

Prior 7-Day Avg 5.62% | 9.56%14.82% | 28.11%

Current vs 7-Day Avg -38.80% | -19.53%-22.10% | -6.02%

Prior 7-Day Eod 4.52% | 7.73%12.94% | 27.02%

Current vs 7-Day Eod -23.92% | -0.40%-10.75% | -2.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.39% | 22.74%

Calls: 10.00% | 22.81%

Puts: 48.78% | 22.67%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +1.10% | -36.82%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg +43.64% | +1.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (10,732 calls vs 3,154 puts). Call-heavy open interest (196,177 calls vs 112,559 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 BULLISH

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
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 5 of results (avg 6.7%, best 4.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.91	0.98	$0.95	7.4%	121	0.57	1.0K
$17.00	Oct 2	0.19	0.21	$0.20	10.0%	267	0.67	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.25	2.36	$2.30	4.8%	5	0.72	322
$17.00	Oct 9	0.38	0.40	$0.39	5.1%	171	0.44	1.0K
$20.00	Oct 16	3.05	3.25	$3.15	6.3%	--	0.80	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.51, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.19	0.21	$0.20	10.0%	267	0.67	2.9K
$16.50	Oct 2	0.60	0.72	$0.66	18.2%	118	1.00	1.1K
$18.50	Oct 9	0.16	0.19	$0.18	16.7%	18	0.21	230
$18.00	Oct 9	0.25	0.29	$0.27	14.8%	866	0.30	712
$17.50	Oct 9	0.33	0.40	$0.37	18.9%	134	0.41	499

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.38	0.40	$0.39	5.1%	171	0.44	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.52	3.65	$3.09	36.6%	2	1.00	221
$15.00	Oct 2	1.88	2.33	$2.11	21.3%	1	1.00	268
$15.50	Oct 2	1.20	1.94	$1.57	47.1%	--	1.00	183
$16.00	Oct 2	0.88	1.25	$1.07	34.6%	120	1.00	1.7K
$16.50	Oct 2	0.60	0.72	$0.66	18.2%	118	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	2.60	3.45	$3.03	28.1%	--	0.99	147
$19.50	Oct 2	2.17	2.52	$2.34	15.0%	2	0.98	37
$19.00	Oct 2	1.74	2.17	$1.96	21.9%	43	0.96	181
$18.50	Oct 2	1.21	1.62	$1.42	28.9%	--	0.95	30

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 11.0K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.12	1.41	$1.27	22.8%	2.7K	0.88	3.3K
$19.00	Oct 9	0.13	0.16	$0.15	20.0%	1.4K	0.17	1.0K
$17.50	Oct 2	0.03	0.05	$0.04	50.0%	1.2K	0.18	5.1K
$18.00	Oct 9	0.25	0.29	$0.27	14.8%	866	0.30	712
$18.00	Oct 2	0.01	0.02	$0.02	50.0%	526	0.06	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.06	0.08	$0.07	28.6%	709	0.34	2.6K
$17.50	Oct 2	0.29	0.49	$0.39	51.3%	577	0.81	1.2K
$17.50	Oct 9	0.66	0.83	$0.75	22.7%	326	0.59	523
$16.50	Oct 2	0.00	0.01	$0.01	100.0%	271	0.04	3.8K
$17.00	Oct 9	0.38	0.40	$0.39	5.1%	171	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. 3 strikes (avg 315.2%, max 921.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Nov 6	715.5%	70.1%	921.3%	1	20
$17.50	Oct 2	Nov 6	96.1%	87.0%	10.4%	1.2K	5.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 2	Oct 23	96.1%	84.3%	14.0%	577	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 3.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$18.50	Nov 13	$0.50	$1.50	$0.50	61%	3.00	$17.00
$18.00	$19.00	Nov 6	$0.14	$0.86	$0.14	49%	6.14	$18.14
$19.00	$20.00	Nov 13	$0.15	$0.85	$0.15	44%	5.67	$19.15
$15.00	$15.50	Nov 6	$0.15	$0.35	$0.15	76%	2.33	$15.15
$16.50	$17.00	Oct 30	$0.12	$0.38	$0.12	62%	3.17	$16.62

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	71%	0.67	$19.70
$17.00	$16.50	Oct 16	$0.18	$0.32	$0.18	44%	1.78	$16.82
$17.50	$17.00	Oct 2	$0.32	$0.18	$0.32	82%	0.56	$17.18
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	25%	3.17	$15.38
$15.50	$15.00	Oct 30	$0.14	$0.36	$0.14	27%	2.57	$15.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 2.85, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 23	$0.28	$0.28	$0.22	66%	1.27	$19.28
$18.50	$19.00	Nov 13	$0.31	$0.31	$0.19	51%	1.63	$18.81
$17.50	$18.00	Oct 30	$0.29	$0.29	$0.21	48%	1.38	$17.79
$18.50	$19.00	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$18.66
$18.00	$18.50	Oct 23	$0.16	$0.16	$0.34	58%	0.47	$18.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 16	$0.37	$0.37	$0.13	82%	2.85	$14.13
$14.50	$14.00	Oct 2	$0.24	$0.24	$0.26	85%	0.92	$14.26
$16.00	$15.50	Oct 16	$0.20	$0.20	$0.30	76%	0.67	$15.80
$16.00	$15.50	Oct 23	$0.23	$0.23	$0.27	67%	0.85	$15.77
$16.50	$16.00	Oct 23	$0.25	$0.25	$0.25	59%	1.00	$16.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.37	74.7%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.32	74.7%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.58% of stock, avg 11.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.20	$0.07	$0.27	$16.73	$17.27	1.58%
$17.50	Oct 2	$0.04	$0.39	$0.43	$17.07	$17.93	2.51%
$16.50	Oct 2	$0.66	$0.01	$0.67	$15.83	$17.17	3.91%
$18.00	Oct 2	$0.02	$0.85	$0.87	$17.13	$18.87	5.08%
$17.00	Oct 9	$0.57	$0.39	$0.96	$16.04	$17.96	5.60%
$16.50	Oct 9	$0.81	$0.19	$1.00	$15.50	$17.50	5.83%
$16.00	Oct 2	$1.07	$0.01	$1.08	$14.92	$17.08	6.30%
$17.50	Oct 9	$0.37	$0.75	$1.12	$16.38	$18.62	6.53%
$16.00	Oct 9	$1.27	$0.06	$1.33	$14.67	$17.33	7.76%
$18.00	Oct 9	$0.27	$1.12	$1.39	$16.61	$19.39	8.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.53% of stock, avg 7.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$17.00	Oct 2	$0.02	$0.07	$0.09	$16.91	$18.09
$17.50	$17.00	Oct 2	$0.04	$0.07	$0.11	$16.89	$17.61
$19.00	$15.50	Oct 9	$0.15	$0.03	$0.18	$15.32	$19.18
$19.00	$16.00	Oct 9	$0.15	$0.06	$0.21	$15.79	$19.21
$20.50	$15.50	Oct 9	$0.19	$0.03	$0.22	$15.28	$20.72
$18.50	$15.50	Oct 9	$0.18	$0.03	$0.21	$15.29	$18.71
$20.50	$16.00	Oct 9	$0.19	$0.06	$0.25	$15.75	$20.75
$18.50	$16.00	Oct 9	$0.18	$0.06	$0.24	$15.76	$18.74
$18.00	$14.50	Oct 2	$0.02	$0.25	$0.27	$14.23	$18.27
$17.50	$14.50	Oct 2	$0.04	$0.25	$0.29	$14.21	$17.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 30	$0.33	$0.17	34%	1.94	$15.67	$20.33
15/16	20/20	Oct 30	$0.26	$0.24	39%	1.08	$15.24	$20.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.14	$0.36	60%	2.57
$16.50	$17.00	$17.50	Oct 2	$0.30	$0.20	82%	0.67
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	22%	6.14
$16.50	$17.00	$17.50	Oct 16	$0.07	$0.43	18%	6.14
$17.00	$17.50	$18.00	Oct 9	$0.10	$0.40	26%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$18.00	$20.50	Nov 6	$0.40	$2.10	37%	5.25
$17.00	$17.50	$18.00	Oct 2	$0.14	$0.36	60%	2.57
$18.00	$19.00	$20.00	Oct 16	$0.05	$0.95	20%	19.00
$16.50	$17.00	$17.50	Oct 2	$0.26	$0.24	78%	0.92
$16.00	$16.50	$17.00	Oct 2	$0.06	$0.44	31%	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. 47 found (best net $-0.43, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 9	-$0.32	$0.68
$14.00	$15.50	1:2	Oct 23	-$0.74	$0.76
$16.00	$16.50	1:2	Oct 2	-$0.25	$0.25
$16.00	$16.50	1:2	Oct 9	-$0.35	$0.15
$17.00	$17.50	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.43	$2.07
$18.50	$18.00	1:2	Oct 2	-$0.28	$0.22
$16.50	$16.00	1:2	Oct 16	-$0.11	$0.39
$19.00	$18.00	1:2	Oct 16	-$0.70	$0.30
$16.00	$15.50	1:2	Oct 23	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.00%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.40	16.7%	7.00%	23.69%	--	573
$20.50	Nov 13	$0.99	0.38	19.6%	5.78%	25.38%	30	--
$19.00	Nov 13	$1.40	0.44	10.8%	8.17%	19.02%	7	--
$20.00	Nov 6	$1.00	0.36	16.7%	5.83%	22.52%	21	527
$19.00	Nov 6	$1.17	0.43	10.8%	6.83%	17.68%	--	42
$18.50	Nov 13	$1.30	0.49	7.9%	7.58%	15.52%	25	--
$20.00	Oct 30	$0.79	0.34	16.7%	4.61%	21.30%	36	690
$17.50	Nov 6	$1.55	0.53	2.1%	9.04%	11.14%	3	54
$18.00	Nov 6	$1.26	0.49	5.0%	7.35%	12.37%	--	73
$19.50	Oct 30	$0.79	0.37	13.8%	4.61%	18.38%	3	17

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 10,732

Total Puts 3,154

Put/Call Ratio 0.29

Net Difference 7,578

Prior's Put/Call Breakdown

Total Calls 12,277

Total Puts 3,955

Put/Call Ratio 0.32

Net Difference 8,322

Prior 7-Day Put/Call Summary

Total Calls 172,258

Total Puts 74,282

Average Put/Call Ratio 0.43

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