UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.17 -1.72%

(10/2 12:00) ◀

Friday, October 2, 2026 (1:00pm)

▶

◀ 10/2 13:00

Option Volume

Detail

ℹ

Current (10/02 1:00pm) 30,335

Calls: 22,401 (74%)

Puts: 7,934 (26%)

Prior (10/01) 24,231

Calls: 17,840 (74%)

Puts: 6,391 (26%)

Current vs Prior +25.19%

Calls: +25.57% (Calls)

Puts: +24.14% (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 -13.87%

Calls: -8.97%

Puts: -25.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 1:00pm) $2.96M

Calls: $1.52M (51%)

Puts: $1.45M (49%)

Prior (10/01) $3.02M

Calls: $1.91M (63%)

Puts: $1.11M (37%)

Current vs Prior -1.86%

Calls: -20.70%

Puts: +30.71%

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 -49.16%

Calls: -19.94%

Puts: -63.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 1:00pm) 0.35

Prior (10/01) 0.36

Current vs Prior -1.13%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -18.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 1:00pm) 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 3.44% | 7.52%11.89% | 26.92%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior -23.97% | -2.72%-8.10% | -0.35%

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

Current vs 7-Day Avg -38.84% | -21.41%-19.79% | -4.21%

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

Current vs 7-Day Eod -23.97% | -2.72%-8.10% | -0.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.08% | 11.20%

Calls: 20.00% | 6.90%

Puts: 46.15% | 15.49%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +13.79% | -68.88%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg +61.67% | -49.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (22,401 calls vs 7,934 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
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 11 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.38	0.40	$0.39	5.1%	338	0.42	499
$19.00	Oct 16	0.42	0.45	$0.44	6.8%	137	0.28	813
$17.00	Oct 9	0.56	0.60	$0.58	6.9%	260	0.58	1.8K
$16.50	Oct 16	1.12	1.21	$1.17	7.7%	38	0.65	66
$15.00	Oct 9	2.08	2.25	$2.17	7.8%	146	0.97	567

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	3.25	3.45	$3.35	6.0%	--	0.73	26
$19.00	Oct 16	2.13	2.32	$2.22	8.6%	5	0.72	322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.38	0.40	$0.39	5.1%	338	0.42	499
$17.00	Oct 9	0.56	0.60	$0.58	6.9%	260	0.58	1.8K
$16.50	Oct 9	0.82	0.89	$0.86	8.1%	282	0.75	1.8K
$18.00	Oct 16	0.54	0.65	$0.60	18.3%	69	0.39	1.1K
$19.00	Oct 16	0.42	0.45	$0.44	6.8%	137	0.28	813

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.35	0.41	$0.38	15.8%	362	0.42	1.0K
$16.00	Oct 16	0.25	0.30	$0.28	17.9%	166	0.24	3.4K
$17.50	Oct 9	0.65	0.76	$0.71	15.5%	339	0.58	523
$16.50	Oct 16	0.45	0.52	$0.49	14.3%	107	0.34	337
$17.00	Oct 16	0.71	0.80	$0.76	11.8%	35	0.45	663

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 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	2.01	2.22	$2.12	9.9%	214	1.00	268
$15.50	Oct 2	1.60	1.81	$1.71	12.3%	1	1.00	183
$16.00	Oct 2	1.01	1.22	$1.12	18.7%	135	1.00	1.7K
$16.50	Oct 2	0.58	0.75	$0.67	25.4%	520	1.00	1.1K

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	2.17	2.50	$2.34	14.1%	2	0.98	37
$19.00	Oct 2	1.74	2.01	$1.88	14.4%	44	0.98	181
$18.50	Oct 2	1.21	1.51	$1.36	22.1%	--	0.98	30

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 23.2K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.15	1.30	$1.23	12.2%	7.3K	0.90	3.3K
$17.00	Oct 2	0.18	0.22	$0.20	20.0%	1.9K	0.75	2.9K
$17.50	Oct 2	0.02	0.04	$0.03	66.7%	1.7K	0.17	5.1K
$19.00	Oct 9	0.12	0.16	$0.14	28.6%	1.4K	0.17	1.0K
$18.00	Oct 9	0.24	0.30	$0.27	22.2%	1.4K	0.31	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.03	0.05	$0.04	50.0%	1.3K	0.26	2.6K
$17.50	Oct 2	0.30	0.48	$0.39	46.2%	624	0.83	1.2K
$16.50	Oct 9	0.15	0.19	$0.17	23.5%	369	0.25	123
$17.00	Oct 9	0.35	0.41	$0.38	15.8%	362	0.42	1.0K
$17.50	Oct 9	0.65	0.76	$0.71	15.5%	339	0.58	523

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 421.5%, max 1216.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Nov 6	916.0%	69.6%	1216.5%	1	20
$17.50	Oct 2	Nov 13	104.3%	94.8%	10.0%	1.7K	5.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 2	Oct 23	104.3%	75.5%	38.0%	624	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 5.67, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Nov 13	$0.15	$0.85	$0.15	44%	5.67	$19.15
$18.00	$19.00	Nov 6	$0.23	$0.77	$0.23	49%	3.35	$18.23
$19.00	$20.00	Nov 6	$0.18	$0.82	$0.18	42%	4.56	$19.18
$16.50	$17.50	Nov 13	$0.36	$0.64	$0.36	60%	1.78	$16.86
$16.00	$16.50	Oct 30	$0.13	$0.37	$0.13	67%	2.85	$16.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 30	$0.23	$0.27	$0.23	60%	1.17	$18.77
$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	24%	3.17	$15.38
$17.00	$16.50	Oct 9	$0.21	$0.29	$0.21	42%	1.38	$16.79
$16.50	$16.00	Oct 9	$0.12	$0.38	$0.12	25%	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 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 23	$0.11	$0.11	$0.39	70%	0.28	$19.61
$18.50	$19.00	Oct 16	$0.12	$0.12	$0.38	66%	0.32	$18.62
$19.00	$19.50	Oct 30	$0.15	$0.15	$0.35	61%	0.43	$19.15
$17.50	$18.00	Oct 9	$0.12	$0.12	$0.38	58%	0.32	$17.62
$20.00	$20.50	Nov 6	$0.12	$0.12	$0.38	63%	0.32	$20.12

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	$0.35	$0.35	$0.15	56%	2.33	$16.65
$14.50	$14.00	Oct 30	$0.20	$0.20	$0.30	82%	0.67	$14.30
$14.50	$14.00	Oct 16	$0.14	$0.14	$0.36	89%	0.39	$14.36
$16.00	$15.50	Oct 23	$0.23	$0.23	$0.27	68%	0.85	$15.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.40% of stock, avg 11.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.20	$0.04	$0.24	$16.76	$17.24	1.40%
$17.50	Oct 2	$0.03	$0.39	$0.42	$17.08	$17.92	2.45%
$16.50	Oct 2	$0.67	$0.01	$0.68	$15.82	$17.18	3.96%
$18.00	Oct 2	$0.01	$0.90	$0.91	$17.09	$18.91	5.30%
$17.00	Oct 9	$0.58	$0.38	$0.96	$16.04	$17.96	5.59%
$16.50	Oct 9	$0.86	$0.17	$1.03	$15.47	$17.53	6.00%
$17.50	Oct 9	$0.39	$0.71	$1.10	$16.40	$18.60	6.41%
$16.00	Oct 2	$1.12	$0.01	$1.13	$14.87	$17.13	6.58%
$16.00	Oct 9	$1.23	$0.05	$1.28	$14.72	$17.28	7.45%
$18.50	Oct 2	$0.01	$1.36	$1.37	$17.13	$19.87	7.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.41% of stock, avg 7.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$17.00	Oct 2	$0.03	$0.04	$0.07	$16.93	$17.57
$19.50	$16.00	Oct 9	$0.11	$0.05	$0.16	$15.84	$19.66
$19.00	$16.00	Oct 9	$0.14	$0.05	$0.19	$15.81	$19.19
$18.50	$16.00	Oct 9	$0.18	$0.05	$0.23	$15.77	$18.73
$17.50	$14.50	Oct 2	$0.03	$0.25	$0.28	$14.22	$17.78
$19.50	$16.50	Oct 9	$0.11	$0.17	$0.28	$16.22	$19.78
$19.00	$16.50	Oct 9	$0.14	$0.17	$0.31	$16.19	$19.31
$18.50	$16.50	Oct 9	$0.18	$0.17	$0.35	$16.15	$18.85
$18.00	$16.00	Oct 9	$0.27	$0.05	$0.32	$15.68	$18.32
$18.00	$16.50	Oct 9	$0.27	$0.17	$0.44	$16.06	$18.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.08, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 16	$0.26	$0.24	54%	1.08	$14.24	$18.76
16/16	20/20	Oct 23	$0.34	$0.16	38%	2.12	$15.66	$19.84
16/16	18/19	Oct 16	$0.33	$0.17	31%	1.94	$16.17	$18.83
16/16	18/19	Oct 16	$0.26	$0.24	42%	1.08	$15.74	$18.76
15/16	20/20	Oct 23	$0.23	$0.27	46%	0.85	$15.27	$19.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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	$0.15	$0.35	72%	2.33
$16.50	$17.00	$17.50	Oct 2	$0.30	$0.20	83%	0.67
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	27%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	33%	4.56
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	20%	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	$0.16	$0.34	71%	2.12
$16.50	$17.00	$17.50	Oct 2	$0.32	$0.18	80%	0.56
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	27%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.09	$0.41	32%	4.56

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 $-0.43, 36 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	-$0.22	$0.28
$17.00	$17.50	1:2	Oct 9	-$0.20	$0.30
$16.50	$17.00	1:2	Oct 9	-$0.30	$0.20
$18.00	$18.50	1:2	Oct 9	-$0.09	$0.41

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	-$0.05	$0.45
$16.50	$16.00	1:2	Oct 16	-$0.07	$0.43
$18.50	$18.00	1:2	Oct 2	-$0.44	$0.06
$18.00	$17.50	1:2	Oct 9	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.99%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.40	16.5%	6.99%	23.47%	--	573
$20.50	Nov 13	$0.99	0.38	19.4%	5.77%	25.16%	30	--
$19.00	Nov 13	$1.40	0.44	10.7%	8.15%	18.81%	7	--
$20.00	Nov 6	$1.00	0.37	16.5%	5.82%	22.31%	21	527
$20.50	Nov 6	$0.87	0.34	19.4%	5.07%	24.46%	11	1
$17.50	Nov 13	$1.80	0.53	1.9%	10.48%	12.41%	1	--
$18.50	Nov 13	$1.34	0.46	7.8%	7.80%	15.55%	26	--
$19.00	Nov 6	$1.17	0.42	10.7%	6.81%	17.47%	--	42
$18.00	Nov 6	$1.38	0.49	4.8%	8.04%	12.87%	6	73
$17.50	Nov 6	$1.55	0.52	1.9%	9.03%	10.95%	4	54

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 22,401

Total Puts 7,934

Put/Call Ratio 0.35

Net Difference 14,467

Prior's Put/Call Breakdown

Total Calls 17,840

Total Puts 6,391

Put/Call Ratio 0.36

Net Difference 11,449

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