UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.12 -2.00%

(10/2 11:00) ◀

Friday, October 2, 2026 (12:00pm)

▶ (10/2 13:00)

◀ 10/2 12:00 ▶

Option Volume

Detail

ℹ

Current (10/02 12:00pm) 24,401

Calls: 20,300 (83%)

Puts: 4,101 (17%)

Prior (10/01) 21,594

Calls: 15,723 (73%)

Puts: 5,871 (27%)

Current vs Prior +13.00%

Calls: +29.11% (Calls)

Puts: -30.15% (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 -30.72%

Calls: -17.51%

Puts: -61.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 12:00pm) $1.90M

Calls: $1.34M (70%)

Puts: $564.5K (30%)

Prior (10/01) $2.71M

Calls: $1.69M (62%)

Puts: $1.02M (38%)

Current vs Prior -29.76%

Calls: -20.94%

Puts: -44.45%

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 -67.34%

Calls: -29.33%

Puts: -85.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 12:00pm) 0.20

Prior (10/01) 0.37

Current vs Prior -45.90%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -53.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 12:00pm) 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 3.45% | 7.48%12.03% | 26.99%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior -23.79% | -3.25%-6.99% | -0.12%

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

Current vs 7-Day Avg -38.69% | -21.83%-18.82% | -3.99%

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

Current vs 7-Day Eod -23.79% | -3.25%-6.99% | -0.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.66% | 19.64%

Calls: 50.00% | 14.29%

Puts: 33.33% | 25.00%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +43.31% | -45.43%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg +103.60% | -12.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.34M). Extreme bullish P/C ratio of 0.20 - heavy call buying (20,300 calls vs 4,101 puts). P/C ratio dropping 46% - sentiment shifting bullish. 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
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 3 of results (avg 9.1%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.95	3.25	$3.10	9.7%	--	1.00	223
$15.00	Oct 9	2.05	2.26	$2.15	9.8%	146	0.97	567

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.00	3.25	$3.13	8.0%	--	0.78	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.34	0.41	$0.38	18.4%	315	0.41	499
$17.00	Oct 9	0.52	0.60	$0.56	14.3%	232	0.56	1.8K
$16.50	Oct 9	0.74	0.89	$0.82	18.3%	109	0.73	1.8K
$20.00	Oct 16	0.32	0.39	$0.36	19.4%	171	0.22	12.7K
$17.00	Oct 16	0.84	0.98	$0.91	15.4%	216	0.54	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.05	0.06	$0.06	16.7%	126	0.11	644
$16.00	Oct 16	0.25	0.30	$0.28	17.9%	13	0.25	3.4K
$16.50	Oct 16	0.46	0.56	$0.51	19.6%	107	0.36	337

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 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	1.90	2.38	$2.14	22.4%	201	1.00	268
$15.50	Oct 2	1.20	1.94	$1.57	47.1%	1	1.00	183
$16.00	Oct 2	0.98	1.24	$1.11	23.4%	134	1.00	1.7K
$14.00	Oct 16	2.95	3.25	$3.10	9.7%	--	1.00	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 2	3.05	3.85	$3.45	23.2%	--	0.99	97
$20.00	Oct 2	2.60	3.25	$2.93	22.2%	--	0.99	147
$19.50	Oct 2	2.10	2.50	$2.30	17.4%	2	0.98	37
$19.00	Oct 2	1.68	2.03	$1.86	18.8%	43	0.98	181
$18.00	Oct 2	0.64	1.07	$0.86	50.0%	91	0.97	673

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 20.6K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.12	1.27	$1.20	12.5%	7.2K	0.89	3.3K
$17.00	Oct 2	0.12	0.22	$0.17	58.8%	1.7K	0.67	2.9K
$17.50	Oct 2	0.02	0.04	$0.03	66.7%	1.6K	0.16	5.1K
$19.00	Oct 9	0.13	0.16	$0.15	20.0%	1.4K	0.17	1.0K
$18.00	Oct 9	0.21	0.30	$0.26	34.6%	1.3K	0.29	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.04	0.08	$0.06	66.7%	1.1K	0.34	2.6K
$17.50	Oct 2	0.35	0.49	$0.42	33.3%	607	0.84	1.2K
$17.50	Oct 9	0.63	0.81	$0.72	25.0%	339	0.59	523
$16.50	Oct 2	0.00	0.01	$0.01	100.0%	271	0.04	3.8K
$17.00	Oct 9	0.37	0.47	$0.42	23.8%	183	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 508.8%, max 1030.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Nov 6	792.2%	70.1%	1030.1%	1	20
$17.50	Oct 2	Nov 6	100.4%	87.1%	15.2%	1.6K	5.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 30	792.2%	75.1%	954.3%	--	75
$17.50	Oct 2	Oct 23	100.4%	74.0%	35.5%	607	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 3.00, avg 1.88)

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	$0.12	$0.88	$0.12	49%	7.33	$18.12
$19.00	$20.00	Nov 13	$0.15	$0.85	$0.15	44%	5.67	$19.15
$15.50	$16.00	Oct 30	$0.16	$0.34	$0.16	72%	2.12	$15.66
$15.00	$15.50	Nov 6	$0.19	$0.31	$0.19	76%	1.63	$15.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 30	$0.16	$0.34	$0.16	61%	2.13	$18.84
$20.00	$19.50	Oct 23	$0.30	$0.20	$0.30	73%	0.67	$19.70
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	23%	3.17	$15.38
$17.50	$17.00	Oct 9	$0.30	$0.20	$0.30	59%	0.67	$17.20
$16.50	$16.00	Oct 9	$0.12	$0.38	$0.12	27%	3.17	$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.92, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 13	$0.31	$0.31	$0.19	52%	1.63	$18.81
$18.50	$19.00	Oct 16	$0.20	$0.20	$0.30	66%	0.67	$18.70
$17.50	$18.00	Oct 30	$0.23	$0.23	$0.27	49%	0.85	$17.73
$19.50	$20.00	Oct 23	$0.12	$0.12	$0.38	69%	0.32	$19.62
$19.00	$19.50	Oct 23	$0.13	$0.13	$0.37	65%	0.35	$19.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 2	$0.24	$0.24	$0.26	85%	0.92	$14.26
$17.00	$16.50	Oct 30	$0.36	$0.36	$0.14	56%	2.57	$16.64
$14.50	$14.00	Oct 16	$0.14	$0.14	$0.36	88%	0.39	$14.36
$14.50	$14.00	Oct 30	$0.19	$0.19	$0.31	82%	0.61	$14.31
$16.00	$15.50	Oct 23	$0.23	$0.23	$0.27	69%	0.85	$15.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.39	70.9%	50.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.36	70.9%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.34% of stock, avg 11.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.17	$0.06	$0.23	$16.77	$17.23	1.34%
$17.50	Oct 2	$0.03	$0.42	$0.45	$17.05	$17.95	2.63%
$16.50	Oct 2	$0.62	$0.01	$0.63	$15.87	$17.13	3.68%
$18.00	Oct 2	$0.01	$0.86	$0.87	$17.13	$18.87	5.08%
$17.00	Oct 9	$0.56	$0.42	$0.98	$16.02	$17.98	5.72%
$16.50	Oct 9	$0.82	$0.18	$1.00	$15.50	$17.50	5.84%
$17.50	Oct 9	$0.38	$0.72	$1.10	$16.40	$18.60	6.43%
$16.00	Oct 2	$1.11	$0.01	$1.12	$14.88	$17.12	6.54%
$16.00	Oct 9	$1.20	$0.06	$1.26	$14.74	$17.26	7.36%
$18.50	Oct 2	$0.02	$1.32	$1.34	$17.16	$19.84	7.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.53% of stock, avg 7.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$17.00	Oct 2	$0.03	$0.06	$0.09	$16.91	$17.59
$19.50	$15.50	Oct 9	$0.12	$0.03	$0.15	$15.35	$19.65
$19.50	$16.00	Oct 9	$0.12	$0.06	$0.18	$15.82	$19.68
$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
$18.50	$15.50	Oct 9	$0.18	$0.03	$0.21	$15.29	$18.71
$18.50	$16.00	Oct 9	$0.18	$0.06	$0.24	$15.76	$18.74
$17.50	$14.50	Oct 2	$0.03	$0.25	$0.28	$14.22	$17.78
$19.50	$16.50	Oct 9	$0.12	$0.18	$0.30	$16.20	$19.80
$19.00	$16.50	Oct 9	$0.15	$0.18	$0.33	$16.17	$19.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.12, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 16	$0.34	$0.16	54%	2.12	$14.16	$18.84
16/16	18/19	Oct 16	$0.34	$0.16	41%	2.12	$15.66	$18.84
16/16	20/20	Oct 23	$0.35	$0.15	38%	2.33	$15.65	$19.85
15/16	20/20	Oct 23	$0.24	$0.26	46%	0.92	$15.26	$19.74

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	$0.12	$0.38	64%	3.17
$16.50	$17.00	$17.50	Oct 2	$0.31	$0.19	82%	0.61
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	33%	5.25
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	26%	7.33
$18.00	$18.50	$19.00	Oct 9	$0.05	$0.45	13%	9.00

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	$0.08	$0.42	63%	5.25
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	33%	7.33
$16.50	$17.00	$17.50	Oct 2	$0.31	$0.19	81%	0.61
$16.00	$16.50	$17.00	Oct 16	$0.07	$0.43	21%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.43, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.50	1:2	Oct 23	-$0.74	$0.76
$16.00	$16.50	1:2	Oct 2	-$0.13	$0.37
$17.00	$17.50	1:2	Oct 9	-$0.20	$0.30
$16.50	$17.00	1:2	Oct 9	-$0.30	$0.20
$17.50	$18.00	1:2	Oct 9	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.43	$2.07
$17.50	$17.00	1:2	Oct 9	-$0.12	$0.38
$16.50	$16.00	1:2	Oct 16	-$0.05	$0.45
$18.50	$18.00	1:2	Oct 2	-$0.40	$0.10
$18.00	$17.50	1:2	Oct 9	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.01%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.40	16.8%	7.01%	23.83%	--	573
$20.50	Nov 13	$0.99	0.38	19.7%	5.78%	25.53%	30	--
$19.00	Nov 13	$1.40	0.44	11.0%	8.18%	19.16%	7	--
$20.00	Nov 6	$1.00	0.37	16.8%	5.84%	22.66%	21	527
$20.50	Nov 6	$0.87	0.34	19.7%	5.08%	24.82%	11	1
$19.00	Nov 6	$1.17	0.43	11.0%	6.83%	17.82%	--	42
$18.50	Nov 13	$1.30	0.48	8.1%	7.59%	15.65%	25	--
$20.50	Oct 30	$0.76	0.32	19.7%	4.44%	24.18%	--	37
$17.50	Nov 6	$1.55	0.53	2.2%	9.05%	11.27%	4	54
$20.00	Oct 30	$0.79	0.33	16.8%	4.61%	21.44%	48	690

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 20,300

Total Puts 4,101

Put/Call Ratio 0.20

Net Difference 16,199

Prior's Put/Call Breakdown

Total Calls 15,723

Total Puts 5,871

Put/Call Ratio 0.37

Net Difference 9,852

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