UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.97 -2.86%

$16.98 (+0.06%)🌙

as of 10/02 04:00 PM

(10/2 15:17) ◀

Friday, October 2, 2026 (4:00pm)

▶ (10/2 18:03)

◀ 10/2 16:01 ▶

Option Volume

Detail

ℹ

Current (10/02 4:00pm) 53,196

Calls: 39,524 (74%)

Puts: 13,672 (26%)

Prior (10/01) 38,310

Calls: 29,250 (76%)

Puts: 9,060 (24%)

Current vs Prior +38.86%

Calls: +35.12% (Calls)

Puts: +50.91% (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 +51.04%

Calls: +60.61%

Puts: +28.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 4:00pm) $4.76M

Calls: $2.58M (54%)

Puts: $2.18M (46%)

Prior (10/01) $4.09M

Calls: $2.67M (65%)

Puts: $1.42M (35%)

Current vs Prior +16.24%

Calls: -3.47%

Puts: +53.32%

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 -18.30%

Calls: +36.25%

Puts: -44.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 4:00pm) 0.35

Prior (10/01) 0.31

Current vs Prior +11.68%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -20.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 4:00pm) 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 3.01% | 6.78%10.78% | 26.93%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior +49.86% | +39.55%-16.64% | -0.32%

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

Current vs 7-Day Avg +20.55% | +12.74%-27.24% | -4.19%

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

Current vs 7-Day Eod +49.86% | +39.55%-16.64% | -0.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior +53.77% | -31.73%

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% | +9.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (39,524 calls vs 13,672 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
16:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.3%, best 9.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.75	0.82	$0.78	9.0%	428	0.52	1.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	2.95	3.25	$3.10	9.7%	2	0.92	32

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.50, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.40	0.45	$0.43	11.6%	759	0.50	1.8K
$18.00	Oct 16	0.50	0.59	$0.54	16.7%	280	0.36	1.1K
$17.00	Oct 16	0.75	0.82	$0.78	9.0%	428	0.52	1.0K
$20.00	Oct 16	0.26	0.31	$0.29	17.2%	282	0.19	12.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.41	0.48	$0.44	15.9%	778	0.50	1.0K

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	2.70	3.20	$2.95	16.9%	190	1.00	2
$14.00	Oct 16	2.73	3.30	$3.01	18.9%	--	1.00	223
$14.00	Oct 2	2.82	4.00	$3.41	34.6%	109	0.99	221
$15.50	Oct 2	1.26	1.73	$1.50	31.3%	25	0.98	183
$16.00	Oct 2	0.86	1.26	$1.06	37.7%	339	0.97	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	0.73	1.18	$0.96	46.9%	234	1.00	673
$18.50	Oct 2	1.28	1.64	$1.46	24.7%	14	1.00	30
$19.00	Oct 2	1.83	2.23	$2.03	19.7%	48	1.00	181
$19.50	Oct 2	2.28	2.79	$2.54	20.1%	15	1.00	37
$20.00	Oct 2	2.84	3.20	$3.02	11.9%	107	1.00	147

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 42.6K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.92	1.10	$1.01	17.8%	9.4K	0.87	3.3K
$17.00	Oct 2	0.00	0.04	$0.02	200.0%	3.5K	0.39	2.9K
$17.50	Oct 9	0.26	0.34	$0.30	26.7%	2.5K	0.36	499
$18.00	Oct 9	0.17	0.22	$0.20	25.0%	2.1K	0.25	712
$16.00	Oct 23	1.43	1.82	$1.63	23.9%	2.0K	0.69	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.00	0.08	$0.04	200.0%	3.8K	0.64	2.6K
$16.50	Oct 9	0.18	0.22	$0.20	20.0%	1.1K	0.31	123
$17.50	Oct 2	0.32	0.75	$0.54	79.6%	1.0K	0.98	1.2K
$17.00	Oct 9	0.41	0.48	$0.44	15.9%	778	0.50	1.0K
$16.50	Oct 2	0.00	0.01	$0.01	100.0%	457	0.04	3.8K

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. 48 found (best R:R 4.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.50	Nov 13	$0.20	$0.80	$0.20	52%	4.00	$17.70
$18.00	$19.00	Nov 6	$0.17	$0.83	$0.17	47%	4.88	$18.17
$19.00	$20.00	Nov 13	$0.17	$0.83	$0.17	44%	4.88	$19.17
$19.00	$20.00	Nov 6	$0.20	$0.80	$0.20	41%	4.00	$19.20
$15.00	$15.50	Oct 16	$0.29	$0.21	$0.29	86%	0.72	$15.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 23	$0.32	$0.18	$0.32	74%	0.56	$19.18
$18.50	$18.00	Oct 30	$0.25	$0.25	$0.25	59%	1.00	$18.25
$15.00	$14.50	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$14.89
$17.50	$17.00	Oct 23	$0.26	$0.24	$0.26	53%	0.92	$17.24
$18.00	$17.50	Oct 23	$0.30	$0.20	$0.30	58%	0.67	$17.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.53, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Oct 30	$0.26	$0.26	$0.24	62%	1.08	$19.26
$19.00	$19.50	Oct 23	$0.22	$0.22	$0.28	68%	0.79	$19.22
$19.00	$19.50	Oct 16	$0.13	$0.13	$0.37	74%	0.35	$19.13
$18.50	$19.00	Oct 23	$0.18	$0.18	$0.32	62%	0.56	$18.68
$18.50	$19.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$18.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 6	$0.52	$0.52	$0.98	70%	0.53	$14.98
$16.50	$16.00	Oct 23	$0.34	$0.34	$0.16	60%	2.12	$16.16
$14.50	$14.00	Oct 30	$0.21	$0.21	$0.29	81%	0.72	$14.29
$16.00	$15.50	Oct 30	$0.28	$0.28	$0.22	65%	1.27	$15.72
$14.50	$14.00	Oct 16	$0.13	$0.13	$0.37	88%	0.35	$14.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.41	56.6%	47.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 2	Oct 9	$0.40	56.6%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.35% of stock, avg 11.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 2	$0.02	$0.04	$0.06	$16.94	$17.06	0.35%
$16.50	Oct 2	$0.47	$0.01	$0.48	$16.02	$16.98	2.83%
$17.50	Oct 2	$0.01	$0.54	$0.55	$16.95	$18.05	3.24%
$17.00	Oct 9	$0.43	$0.44	$0.87	$16.13	$17.87	5.13%
$16.50	Oct 9	$0.71	$0.20	$0.91	$15.59	$17.41	5.36%
$18.00	Oct 2	$0.01	$0.96	$0.97	$17.03	$18.97	5.72%
$16.00	Oct 2	$1.06	$0.01	$1.07	$14.93	$17.07	6.31%
$16.00	Oct 9	$1.01	$0.06	$1.07	$14.93	$17.07	6.31%
$17.50	Oct 9	$0.30	$0.80	$1.10	$16.40	$18.60	6.48%
$18.00	Oct 9	$0.20	$1.15	$1.35	$16.65	$19.35	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.29% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$15.00	Oct 2	$0.02	$0.03	$0.05	$14.95	$17.05
$19.50	$16.00	Oct 9	$0.09	$0.06	$0.15	$15.85	$19.65
$19.00	$16.00	Oct 9	$0.11	$0.06	$0.17	$15.83	$19.17
$17.00	$14.50	Oct 2	$0.02	$0.10	$0.12	$14.38	$17.12
$18.50	$16.00	Oct 9	$0.13	$0.06	$0.19	$15.81	$18.69
$18.00	$16.00	Oct 9	$0.20	$0.06	$0.26	$15.74	$18.26
$19.50	$16.50	Oct 9	$0.09	$0.20	$0.29	$16.21	$19.79
$19.00	$16.50	Oct 9	$0.11	$0.20	$0.31	$16.19	$19.31
$18.50	$16.50	Oct 9	$0.13	$0.20	$0.33	$16.17	$18.83
$18.00	$16.50	Oct 9	$0.20	$0.20	$0.40	$16.10	$18.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 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	19/20	Oct 16	$0.26	$0.24	63%	1.08	$14.24	$19.26
14/14	18/19	Oct 16	$0.26	$0.24	56%	1.08	$14.24	$18.76
16/16	19/20	Oct 16	$0.30	$0.20	47%	1.50	$15.70	$19.30
16/16	18/19	Oct 16	$0.30	$0.20	41%	1.50	$15.70	$18.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 2	$0.14	$0.36	58%	2.57
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	21%	9.00
$16.50	$17.00	$17.50	Oct 2	$0.44	$0.06	92%	0.14
$17.00	$17.50	$18.00	Oct 16	$0.06	$0.44	15%	7.33
$16.50	$17.00	$17.50	Oct 9	$0.15	$0.35	34%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	37%	4.00
$16.50	$17.00	$17.50	Oct 9	$0.12	$0.38	34%	3.17
$16.50	$17.00	$17.50	Oct 2	$0.47	$0.03	93%	0.06
$15.50	$16.00	$16.50	Oct 9	$0.10	$0.40	26%	4.00
$16.00	$16.50	$17.00	Oct 16	$0.09	$0.41	21%	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. 47 found (best net $-0.66, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.50	1:2	Oct 23	-$0.66	$0.84
$16.50	$17.00	1:2	Oct 9	-$0.15	$0.35
$17.50	$18.00	1:2	Oct 9	-$0.10	$0.40
$17.00	$17.50	1:2	Oct 9	-$0.17	$0.33
$18.00	$18.50	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Oct 2	-$0.12	$0.38
$17.50	$17.00	1:2	Oct 9	-$0.08	$0.42
$18.50	$18.00	1:2	Oct 2	-$0.46	$0.04
$16.00	$15.50	1:2	Oct 23	-$0.11	$0.39
$16.50	$16.00	1:2	Oct 16	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.07%, avg 4.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.20	0.39	17.9%	7.07%	24.93%	10	573
$19.00	Nov 13	$1.38	0.44	12.0%	8.13%	20.09%	10	--
$18.50	Nov 13	$1.36	0.46	9.0%	8.01%	17.03%	26	--
$20.00	Nov 6	$0.89	0.35	17.9%	5.24%	23.10%	23	527
$17.50	Nov 13	$1.60	0.52	3.1%	9.43%	12.55%	1	--
$19.00	Nov 6	$1.01	0.41	12.0%	5.95%	17.91%	--	42
$17.00	Nov 13	$1.74	0.55	0.2%	10.25%	10.43%	30	2
$18.00	Nov 6	$1.21	0.47	6.1%	7.13%	13.20%	11	73
$17.50	Nov 6	$1.33	0.51	3.1%	7.84%	10.96%	4	54
$17.00	Nov 6	$1.58	0.55	0.2%	9.31%	9.49%	--	43

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 39,524

Total Puts 13,672

Put/Call Ratio 0.35

Net Difference 25,852

Prior's Put/Call Breakdown

Total Calls 29,250

Total Puts 9,060

Put/Call Ratio 0.31

Net Difference 20,190

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