UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.11 -2.06%

(10/2 13:00) ◀

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

▶ (10/2 15:00)

◀ 10/2 14:00 ▶

Option Volume

Detail

ℹ

Current (10/02 2:00pm) 33,019

Calls: 24,276 (74%)

Puts: 8,743 (26%)

Prior (10/01) 26,616

Calls: 19,783 (74%)

Puts: 6,833 (26%)

Current vs Prior +24.06%

Calls: +22.71% (Calls)

Puts: +27.95% (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 -6.25%

Calls: -1.35%

Puts: -17.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 2:00pm) $3.29M

Calls: $1.65M (50%)

Puts: $1.64M (50%)

Prior (10/01) $2.93M

Calls: $1.76M (60%)

Puts: $1.17M (40%)

Current vs Prior +12.36%

Calls: -5.85%

Puts: +39.63%

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 -43.52%

Calls: -12.72%

Puts: -58.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 2:00pm) 0.36

Prior (10/01) 0.35

Current vs Prior +4.27%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -16.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 2:00pm) 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 2.98% | 7.25%11.63% | 26.48%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior -34.08% | -6.22%-10.09% | -2.01%

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

Current vs 7-Day Avg -46.98% | -24.23%-21.53% | -5.80%

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

Current vs 7-Day Eod -34.08% | -6.22%-10.09% | -2.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.23% | 18.49%

Calls: 57.89% | 17.86%

Puts: 28.57% | 19.12%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +48.71% | -48.62%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg +111.28% | -17.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (24,276 calls vs 8,743 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
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 4 of results (avg 8.2%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.53	1.66	$1.60	8.1%	50	0.56	345

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.00	3.25	$3.13	8.0%	--	0.79	1.7K
$19.00	Oct 16	2.15	2.33	$2.24	8.0%	5	0.72	322
$20.00	Oct 23	3.25	3.55	$3.40	8.8%	--	0.73	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	0.13	0.15	$0.14	14.3%	1.6K	0.16	1.0K
$20.00	Oct 9	0.09	0.10	$0.10	10.0%	223	0.10	1.5K
$17.00	Oct 9	0.51	0.61	$0.56	17.9%	356	0.57	1.8K
$18.00	Oct 16	0.56	0.67	$0.62	17.7%	77	0.40	1.1K
$17.50	Oct 16	0.69	0.79	$0.74	13.5%	127	0.47	63

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.35	0.41	$0.38	15.8%	535	0.43	1.0K
$17.50	Oct 9	0.61	0.74	$0.68	19.1%	339	0.59	523

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.80	3.40	$3.10	19.4%	100	0.99	2
$14.00	Oct 2	3.00	3.55	$3.28	16.8%	2	0.99	221
$14.00	Oct 16	3.05	3.45	$3.25	12.3%	--	0.99	223
$15.00	Oct 2	1.88	2.35	$2.12	22.2%	236	0.99	268
$15.50	Oct 2	1.42	1.99	$1.71	33.3%	11	0.98	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	1.21	1.63	$1.42	29.6%	--	1.00	30
$19.00	Oct 2	1.54	2.01	$1.78	26.4%	44	1.00	181
$19.50	Oct 2	2.09	2.51	$2.30	18.3%	4	1.00	37
$20.00	Oct 2	2.60	3.25	$2.93	22.2%	2	1.00	147
$20.50	Oct 2	3.15	3.55	$3.35	11.9%	52	1.00	97

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 25.4K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.12	1.38	$1.25	20.8%	7.3K	0.90	3.3K
$17.00	Oct 2	0.10	0.21	$0.16	68.7%	2.3K	0.72	2.9K
$17.50	Oct 2	0.01	0.02	$0.02	50.0%	1.8K	0.11	5.1K
$19.00	Oct 9	0.13	0.15	$0.14	14.3%	1.6K	0.16	1.0K
$18.00	Oct 9	0.24	0.30	$0.27	22.2%	1.5K	0.30	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.02	0.05	$0.04	75.0%	1.6K	0.28	2.6K
$17.50	Oct 2	0.30	0.40	$0.35	28.6%	647	0.91	1.2K
$17.00	Oct 9	0.35	0.41	$0.38	15.8%	535	0.43	1.0K
$16.50	Oct 9	0.13	0.19	$0.16	37.5%	386	0.25	123
$17.50	Oct 9	0.61	0.74	$0.68	19.1%	339	0.59	523

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 4.56, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 6	$0.18	$0.82	$0.18	49%	4.56	$18.18
$16.50	$17.50	Nov 13	$0.32	$0.68	$0.32	60%	2.13	$16.82
$19.00	$20.00	Nov 6	$0.18	$0.82	$0.18	43%	4.56	$19.18
$19.00	$20.00	Nov 13	$0.22	$0.78	$0.22	44%	3.55	$19.22
$15.50	$16.00	Oct 16	$0.23	$0.27	$0.23	85%	1.17	$15.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 2	$0.31	$0.19	$0.31	91%	0.61	$17.19
$19.00	$18.50	Oct 30	$0.30	$0.20	$0.30	60%	0.67	$18.70
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	24%	3.17	$15.38
$16.00	$15.50	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$15.88
$17.50	$17.00	Oct 9	$0.30	$0.20	$0.30	60%	0.67	$17.20

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 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 30	$0.17	$0.17	$0.33	60%	0.52	$19.17
$18.50	$19.00	Oct 16	$0.10	$0.10	$0.40	65%	0.25	$18.60
$18.00	$18.50	Oct 30	$0.17	$0.17	$0.33	53%	0.52	$18.17
$19.50	$20.00	Oct 30	$0.11	$0.11	$0.39	64%	0.28	$19.61
$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
$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	69%	0.85	$15.77
$15.50	$15.00	Oct 30	$0.21	$0.21	$0.29	73%	0.72	$15.29

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 1.17% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.16	$0.04	$0.20	$16.80	$17.20	1.17%
$17.50	Oct 2	$0.02	$0.35	$0.37	$17.13	$17.87	2.16%
$16.50	Oct 2	$0.62	$0.01	$0.63	$15.87	$17.13	3.68%
$18.00	Oct 2	$0.01	$0.74	$0.75	$17.25	$18.75	4.38%
$17.00	Oct 9	$0.56	$0.38	$0.94	$16.06	$17.94	5.49%
$16.50	Oct 9	$0.83	$0.16	$0.99	$15.51	$17.49	5.79%
$17.50	Oct 9	$0.36	$0.68	$1.04	$16.46	$18.54	6.08%
$16.00	Oct 2	$1.09	$0.01	$1.10	$14.90	$17.10	6.43%
$16.00	Oct 9	$1.25	$0.05	$1.30	$14.70	$17.30	7.60%
$18.00	Oct 9	$0.27	$1.14	$1.41	$16.59	$19.41	8.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.35% of stock, avg 7.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$17.00	Oct 2	$0.02	$0.04	$0.06	$16.94	$17.56
$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	$0.02	$0.25	$0.27	$14.23	$17.77
$19.50	$16.50	Oct 9	$0.11	$0.16	$0.27	$16.23	$19.77
$19.00	$16.50	Oct 9	$0.14	$0.16	$0.30	$16.20	$19.30
$18.50	$16.50	Oct 9	$0.18	$0.16	$0.34	$16.16	$18.84
$18.00	$16.00	Oct 9	$0.27	$0.05	$0.32	$15.68	$18.32
$18.00	$16.50	Oct 9	$0.27	$0.16	$0.43	$16.07	$18.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 16	$0.24	$0.26	54%	0.92	$14.26	$18.74
16/16	18/19	Oct 16	$0.31	$0.19	31%	1.63	$16.19	$18.81
16/16	18/19	Oct 16	$0.22	$0.28	42%	0.79	$15.78	$18.72

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	$0.13	$0.37	68%	2.85
$16.50	$17.00	$17.50	Oct 2	$0.32	$0.18	86%	0.56
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	34%	6.14
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	19%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.07	$0.43	21%	6.14

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	68%	5.25
$16.50	$17.00	$17.50	Oct 2	$0.28	$0.22	87%	0.79
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	34%	5.25
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	33%	3.55

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	-$0.56	$0.94
$16.00	$16.50	1:2	Oct 2	-$0.15	$0.35
$17.00	$17.50	1:2	Oct 9	-$0.16	$0.34
$16.50	$17.00	1:2	Oct 9	-$0.29	$0.21
$16.00	$16.50	1:2	Oct 9	-$0.41	$0.09

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	-$0.06	$0.44
$17.50	$17.00	1:2	Oct 9	-$0.08	$0.42
$18.00	$17.50	1:2	Oct 9	-$0.22	$0.28
$16.50	$16.00	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.01%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.39	16.9%	7.01%	23.90%	--	573
$20.50	Nov 13	$0.99	0.38	19.8%	5.79%	25.60%	30	--
$19.00	Nov 13	$1.40	0.44	11.1%	8.18%	19.23%	7	--
$20.00	Nov 6	$1.00	0.37	16.9%	5.84%	22.74%	21	527
$20.50	Nov 6	$0.87	0.34	19.8%	5.08%	24.90%	11	1
$17.50	Nov 13	$1.80	0.53	2.3%	10.52%	12.80%	1	--
$18.50	Nov 13	$1.36	0.46	8.1%	7.95%	16.07%	26	--
$19.00	Nov 6	$1.17	0.43	11.1%	6.84%	17.88%	--	42
$18.00	Nov 6	$1.38	0.49	5.2%	8.07%	13.27%	11	73
$17.50	Nov 6	$1.55	0.53	2.3%	9.06%	11.34%	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 24,276

Total Puts 8,743

Put/Call Ratio 0.36

Net Difference 15,533

Prior's Put/Call Breakdown

Total Calls 19,783

Total Puts 6,833

Put/Call Ratio 0.35

Net Difference 12,950

Prior 7-Day Put/Call Summary

Total Calls 172,258

Total Puts 74,282

Average Put/Call Ratio 0.43

Ratio Trend Rising

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