UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.05 -2.40%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 15:17)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 39,545

Calls: 29,926 (76%)

Puts: 9,619 (24%)

Prior (10/01) 29,268

Calls: 21,882 (75%)

Puts: 7,386 (25%)

Current vs Prior +35.11%

Calls: +36.76% (Calls)

Puts: +30.23% (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 +12.28%

Calls: +21.61%

Puts: -9.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $4.02M

Calls: $2.16M (54%)

Puts: $1.86M (46%)

Prior (10/01) $3.20M

Calls: $1.95M (61%)

Puts: $1.25M (39%)

Current vs Prior +25.59%

Calls: +10.88%

Puts: +48.46%

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 -30.94%

Calls: +14.12%

Puts: -52.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.32

Prior (10/01) 0.34

Current vs Prior -4.77%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -25.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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 3.17% | 7.39%12.02% | 27.04%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior -29.96% | -4.37%-7.06% | +0.08%

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

Current vs 7-Day Avg -43.66% | -22.74%-18.88% | -3.80%

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

Current vs 7-Day Eod -29.96% | -4.37%-7.06% | +0.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.70% | 14.84%

Calls: 66.67% | 10.20%

Puts: 22.73% | 19.48%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +53.77% | -58.77%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg +118.46% | -33.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (29,926 calls vs 9,619 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
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 14 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	0.21	0.22	$0.22	4.5%	1.7K	0.26	712
$17.50	Oct 9	0.32	0.34	$0.33	6.1%	624	0.38	499
$20.00	Oct 16	0.30	0.32	$0.31	6.5%	185	0.20	12.7K
$19.00	Oct 9	0.12	0.13	$0.13	7.7%	1.7K	0.15	1.0K
$15.00	Oct 9	2.01	2.18	$2.09	8.1%	337	0.95	567

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.28	2.35	$2.32	3.0%	5	0.73	322
$20.00	Oct 23	3.35	3.55	$3.45	5.8%	--	0.73	26
$20.00	Oct 2	2.87	3.05	$2.96	6.1%	3	1.00	147
$17.00	Oct 16	0.78	0.83	$0.81	6.2%	38	0.46	663
$20.00	Oct 9	2.91	3.10	$3.01	6.3%	1	0.91	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.53, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.52	0.59	$0.55	12.7%	619	0.96	1.1K
$18.00	Oct 9	0.21	0.22	$0.22	4.5%	1.7K	0.26	712
$18.50	Oct 9	0.16	0.18	$0.17	11.8%	40	0.20	230
$19.00	Oct 9	0.12	0.13	$0.13	7.7%	1.7K	0.15	1.0K
$17.50	Oct 9	0.32	0.34	$0.33	6.1%	624	0.38	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.16	0.19	$0.18	16.7%	470	0.28	123
$17.00	Oct 9	0.41	0.46	$0.44	11.4%	589	0.47	1.0K
$16.00	Oct 16	0.28	0.33	$0.31	16.1%	345	0.26	3.4K
$17.50	Oct 9	0.70	0.85	$0.77	19.5%	339	0.62	523
$17.00	Oct 16	0.78	0.83	$0.81	6.2%	38	0.46	663

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.90	3.20	$3.05	9.8%	190	1.00	2
$14.00	Oct 2	2.80	3.55	$3.18	23.6%	2	0.99	221
$14.00	Oct 16	2.85	3.30	$3.08	14.6%	--	0.98	223
$15.50	Oct 2	1.46	1.77	$1.62	19.1%	25	0.98	183
$16.00	Oct 2	0.86	1.21	$1.03	34.0%	147	0.98	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	0.39	0.49	$0.44	22.7%	704	1.00	1.2K
$18.00	Oct 2	0.89	1.10	$1.00	21.0%	218	1.00	673
$18.50	Oct 2	1.24	1.48	$1.36	17.6%	--	1.00	30
$19.00	Oct 2	1.82	2.03	$1.92	10.9%	44	1.00	181
$19.50	Oct 2	2.25	2.60	$2.42	14.5%	9	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 30.7K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	1.07	1.17	$1.12	8.9%	8.8K	0.89	3.3K
$17.00	Oct 2	0.07	0.13	$0.10	60.0%	2.5K	0.67	2.9K
$16.00	Oct 23	1.58	1.82	$1.70	14.1%	2.0K	0.68	113
$17.50	Oct 2	0.00	0.01	$0.01	100.0%	1.8K	0.05	5.1K
$19.00	Oct 9	0.12	0.13	$0.13	7.7%	1.7K	0.15	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.03	0.04	$0.04	25.0%	1.7K	0.34	2.6K
$17.50	Oct 2	0.39	0.49	$0.44	22.7%	704	1.00	1.2K
$17.00	Oct 9	0.41	0.46	$0.44	11.4%	589	0.47	1.0K
$16.50	Oct 9	0.16	0.19	$0.18	16.7%	470	0.28	123
$16.00	Oct 16	0.28	0.33	$0.31	16.1%	345	0.26	3.4K

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. 53 found (best R:R 4.56, avg 1.77)

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	$0.33	$0.67	$0.33	60%	2.03	$16.83
$17.50	$18.50	Nov 13	$0.29	$0.71	$0.29	53%	2.45	$17.79
$15.50	$16.00	Oct 30	$0.16	$0.34	$0.16	73%	2.12	$15.66
$19.00	$20.00	Nov 6	$0.21	$0.79	$0.21	43%	3.76	$19.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 23	$0.33	$0.17	$0.33	69%	0.52	$19.17
$19.00	$18.50	Oct 30	$0.30	$0.20	$0.30	61%	0.67	$18.70
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	24%	3.17	$15.38
$17.50	$17.00	Oct 23	$0.28	$0.22	$0.28	52%	0.79	$17.22
$16.50	$16.00	Oct 16	$0.19	$0.31	$0.19	36%	1.63	$16.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.72, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 30	$0.21	$0.21	$0.29	60%	0.72	$19.21
$18.50	$19.00	Oct 16	$0.17	$0.17	$0.33	66%	0.52	$18.67
$19.50	$20.00	Oct 23	$0.11	$0.11	$0.39	70%	0.28	$19.61
$17.50	$18.00	Oct 9	$0.11	$0.11	$0.39	62%	0.28	$17.61
$17.50	$18.00	Oct 23	$0.16	$0.16	$0.34	53%	0.47	$17.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 30	$0.21	$0.21	$0.29	81%	0.72	$14.29
$14.50	$14.00	Oct 16	$0.14	$0.14	$0.36	88%	0.39	$14.36
$16.50	$16.00	Oct 30	$0.30	$0.30	$0.20	61%	1.50	$16.20
$17.00	$16.50	Oct 16	$0.31	$0.31	$0.19	54%	1.63	$16.69
$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. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.39	76.7%	48.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.40	76.7%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 0.82% of stock, avg 11.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.10	$0.04	$0.14	$16.86	$17.14	0.82%
$17.50	Oct 2	$0.01	$0.44	$0.45	$17.05	$17.95	2.64%
$16.50	Oct 2	$0.55	$0.01	$0.56	$15.94	$17.06	3.28%
$16.50	Oct 9	$0.74	$0.18	$0.92	$15.58	$17.42	5.40%
$17.00	Oct 9	$0.49	$0.44	$0.93	$16.07	$17.93	5.45%
$18.00	Oct 2	$0.01	$1.00	$1.01	$16.99	$19.01	5.92%
$16.00	Oct 2	$1.03	$0.01	$1.04	$14.96	$17.04	6.10%
$17.50	Oct 9	$0.33	$0.77	$1.10	$16.40	$18.60	6.45%
$16.00	Oct 9	$1.12	$0.05	$1.17	$14.83	$17.17	6.86%
$18.50	Oct 2	$0.01	$1.36	$1.37	$17.13	$19.87	8.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.82% of stock, avg 7.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.50	Oct 9	$0.11	$0.03	$0.14	$15.36	$19.64
$19.50	$16.00	Oct 9	$0.11	$0.05	$0.16	$15.84	$19.66
$19.00	$15.50	Oct 9	$0.13	$0.03	$0.16	$15.34	$19.16
$19.00	$16.00	Oct 9	$0.13	$0.05	$0.18	$15.82	$19.18
$18.50	$15.50	Oct 9	$0.17	$0.03	$0.20	$15.30	$18.70
$18.50	$16.00	Oct 9	$0.17	$0.05	$0.22	$15.78	$18.72
$18.00	$15.50	Oct 9	$0.22	$0.03	$0.25	$15.25	$18.25
$18.00	$16.00	Oct 9	$0.22	$0.05	$0.27	$15.73	$18.27
$19.50	$16.50	Oct 9	$0.11	$0.18	$0.29	$16.21	$19.79
$19.00	$16.50	Oct 9	$0.13	$0.18	$0.31	$16.19	$19.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 16	$0.31	$0.19	54%	1.63	$14.19	$18.81
16/16	18/19	Oct 16	$0.33	$0.17	40%	1.94	$15.67	$18.83
16/16	20/20	Oct 23	$0.34	$0.16	38%	2.12	$15.66	$19.84
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. 40 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.09	$0.41	64%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.36	$0.14	92%	0.39
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	34%	4.56
$15.50	$16.00	$16.50	Oct 16	$0.05	$0.45	20%	9.00
$17.50	$18.00	$18.50	Oct 9	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 2	$0.16	$0.34	66%	2.12
$16.50	$17.00	$17.50	Oct 2	$0.37	$0.13	96%	0.35
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	34%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.13	$0.37	36%	2.85
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	18%	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. 42 found (best net $-0.66, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.50	1:2	Oct 23	-$0.66	$0.84
$16.00	$16.50	1:2	Oct 2	-$0.07	$0.43
$16.50	$17.00	1:2	Oct 9	-$0.24	$0.26
$16.00	$16.50	1:2	Oct 9	-$0.36	$0.14
$15.50	$16.00	1:2	Oct 2	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.11	$0.39
$18.00	$17.50	1:2	Oct 9	-$0.30	$0.20
$16.50	$16.00	1:2	Oct 16	-$0.12	$0.38
$17.00	$16.50	1:2	Oct 16	-$0.19	$0.31
$19.00	$18.00	1:2	Oct 16	-$0.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.10%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.21	0.38	17.3%	7.10%	24.40%	--	573
$19.00	Nov 13	$1.40	0.44	11.4%	8.21%	19.65%	10	--
$20.00	Nov 6	$1.00	0.37	17.3%	5.87%	23.17%	21	527
$17.50	Nov 13	$1.80	0.53	2.6%	10.56%	13.20%	1	--
$18.50	Nov 13	$1.36	0.46	8.5%	7.98%	16.48%	26	--
$19.00	Nov 6	$1.17	0.43	11.4%	6.86%	18.30%	--	42
$18.00	Nov 6	$1.38	0.49	5.6%	8.09%	13.67%	11	73
$17.50	Nov 6	$1.55	0.53	2.6%	9.09%	11.73%	4	54
$20.00	Oct 30	$0.74	0.32	17.3%	4.34%	21.64%	153	690
$19.50	Oct 30	$0.80	0.35	14.4%	4.69%	19.06%	17	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 29,926

Total Puts 9,619

Put/Call Ratio 0.32

Net Difference 20,307

Prior's Put/Call Breakdown

Total Calls 21,882

Total Puts 7,386

Put/Call Ratio 0.34

Net Difference 14,496

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