UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.70 -1.59%

(10/2 18:03) ◀

Monday, October 5, 2026 (10:00am)

▶ (10/5 11:00)

◀ 10/5 10:00 ▶

Option Volume

Detail

ℹ

Current (10/05 10:00am) 4,901

Calls: 3,749 (76%)

Puts: 1,152 (24%)

Prior (10/02) 7,702

Calls: 6,733 (87%)

Puts: 969 (13%)

Current vs Prior -36.37%

Calls: -44.32% (Calls)

Puts: +18.89% (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 -86.08%

Calls: -84.77%

Puts: -89.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:00am) $781.5K

Calls: $205.9K (26%)

Puts: $575.5K (74%)

Prior (10/02) $476.8K

Calls: $411.3K (86%)

Puts: $65.4K (14%)

Current vs Prior +63.92%

Calls: -49.93%

Puts: +779.76%

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 -86.59%

Calls: -89.13%

Puts: -85.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:00am) 0.31

Prior (10/02) 0.14

Current vs Prior +113.51%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -29.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:00am) 286,693

Calls: 181,020 (63%)

Puts: 105,673 (37%)

Prior (10/02) 308,736

Calls: 196,177 (64%)

Puts: 112,559 (36%)

Current vs Prior -7.14%

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 +2.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 6.05% | 9.52%9.52% | 26.71%

Prior 4.52% | 7.73%12.94% | 27.02%

Current vs Prior +33.74% | +23.21%-26.40% | -1.15%

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

Current vs 7-Day Avg +7.59% | -0.46%-35.76% | -4.98%

Prior 7-Day Eod 4.52% | 7.73%10.78% | 26.93%

Current vs 7-Day Eod +33.74% | +23.21%-11.71% | -0.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.73% | 19.23%

Calls: 14.58% | 5.13%

Puts: 18.87% | 33.33%

Prior 29.07% | 35.99%

Calls: 43.86% | 39.19%

Puts: 14.29% | 32.79%

Current vs Prior -42.45% | -46.57%

Prior 7-Day Avg 20.46% | 22.38%

Calls: 25.50% | 20.78%

Puts: 15.43% | 23.97%

Current vs 7-Day Avg -18.24% | -14.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($575.5K). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (3,749 calls vs 1,152 puts). P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 6.9%, best 5.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.76	0.80	$0.78	5.1%	22	0.57	91
$17.00	Oct 16	0.60	0.64	$0.62	6.5%	64	0.46	1.1K
$18.00	Oct 9	0.10	0.11	$0.11	9.1%	192	0.17	2.3K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	0.10	0.11	$0.11	9.1%	192	0.17	2.3K
$17.00	Oct 9	0.25	0.29	$0.27	14.8%	227	0.41	2.2K
$16.50	Oct 9	0.44	0.51	$0.48	14.6%	1.1K	0.63	2.6K
$17.00	Oct 16	0.60	0.64	$0.62	6.5%	64	0.46	1.1K
$16.50	Oct 16	0.76	0.80	$0.78	5.1%	22	0.57	91

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.06	0.07	$0.07	14.3%	17	0.16	782
$17.00	Oct 9	0.48	0.58	$0.53	18.9%	692	0.60	1.2K
$17.50	Oct 9	0.83	1.00	$0.92	18.5%	5	0.77	225

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.20	3.40	$2.80	42.9%	--	1.00	223
$14.00	Oct 9	2.20	3.40	$2.80	42.9%	--	0.99	192
$15.00	Oct 9	1.52	1.86	$1.69	20.1%	100	0.97	511
$15.50	Oct 9	1.05	1.69	$1.37	46.7%	2	0.95	77
$15.00	Oct 23	1.85	2.26	$2.05	20.0%	1	0.85	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	2.65	3.75	$3.20	34.4%	--	0.95	39
$19.00	Oct 9	2.14	2.50	$2.32	15.5%	--	0.93	172
$18.50	Oct 9	1.41	2.01	$1.71	35.1%	--	0.89	15
$19.50	Oct 9	2.15	3.35	$2.75	43.6%	--	0.88	31
$18.00	Oct 9	1.09	1.40	$1.25	24.8%	--	0.85	187

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 4.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.44	0.51	$0.48	14.6%	1.1K	0.63	2.6K
$16.00	Oct 9	0.76	0.93	$0.85	20.0%	466	0.85	6.3K
$17.00	Oct 9	0.25	0.29	$0.27	14.8%	227	0.41	2.2K
$20.00	Oct 9	0.02	0.05	$0.04	75.0%	223	0.05	1.6K
$18.00	Oct 9	0.10	0.11	$0.11	9.1%	192	0.17	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.48	0.58	$0.53	18.9%	692	0.60	1.2K
$15.00	Nov 13	0.63	1.12	$0.88	55.7%	145	0.29	--
$16.50	Oct 9	0.19	0.25	$0.22	27.3%	117	0.38	1.1K
$16.00	Oct 16	0.28	0.36	$0.32	25.0%	21	0.31	3.7K
$16.00	Oct 9	0.06	0.07	$0.07	14.3%	17	0.16	782

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. 52 found (best R:R 1.94, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.50	Nov 13	$0.51	$0.99	$0.51	72%	1.94	$15.51
$17.00	$18.50	Nov 13	$0.30	$1.20	$0.30	55%	4.00	$17.30
$19.00	$20.00	Nov 13	$0.12	$0.88	$0.12	42%	7.33	$19.12
$19.00	$20.00	Nov 6	$0.13	$0.87	$0.13	38%	6.69	$19.13
$16.00	$16.50	Oct 30	$0.12	$0.38	$0.12	65%	3.17	$16.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 9	$0.33	$0.17	$0.33	85%	0.52	$17.67
$17.50	$17.00	Oct 23	$0.25	$0.25	$0.25	55%	1.00	$17.25
$17.00	$16.50	Oct 16	$0.24	$0.26	$0.24	54%	1.08	$16.76
$15.50	$15.00	Oct 30	$0.13	$0.37	$0.13	30%	2.85	$15.37
$16.00	$15.50	Oct 23	$0.15	$0.35	$0.15	34%	2.33	$15.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.00, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 30	$0.27	$0.27	$0.23	51%	1.17	$17.77
$19.00	$19.50	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$19.19
$17.00	$17.50	Nov 6	$0.28	$0.28	$0.22	47%	1.27	$17.28
$17.50	$18.00	Oct 23	$0.23	$0.23	$0.27	54%	0.85	$17.73
$19.50	$20.00	Oct 16	$0.10	$0.10	$0.40	79%	0.25	$19.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Oct 23	$0.25	$0.25	$0.25	73%	1.00	$15.25
$15.00	$14.50	Nov 13	$0.25	$0.25	$0.25	71%	1.00	$14.75
$14.50	$14.00	Oct 16	$0.14	$0.14	$0.36	87%	0.39	$14.36
$15.00	$14.00	Nov 6	$0.29	$0.29	$0.71	73%	0.41	$14.71
$16.00	$15.50	Oct 16	$0.18	$0.18	$0.32	69%	0.56	$15.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.30	45.9%	57.5%
$17.00	Oct 9	Oct 16	$0.35	52.7%	64.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.35	45.9%	57.5%
$17.00	Oct 9	Oct 16	$0.28	52.7%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 4.19% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.48	$0.22	$0.70	$15.80	$17.20	4.19%
$17.00	Oct 9	$0.27	$0.53	$0.80	$16.20	$17.80	4.79%
$16.00	Oct 9	$0.85	$0.07	$0.92	$15.08	$16.92	5.51%
$17.50	Oct 9	$0.14	$0.92	$1.06	$16.44	$18.56	6.35%
$16.50	Oct 16	$0.78	$0.57	$1.35	$15.15	$17.85	8.08%
$18.00	Oct 9	$0.11	$1.25	$1.36	$16.64	$19.36	8.14%
$15.50	Oct 9	$1.37	$0.02	$1.39	$14.11	$16.89	8.32%
$16.00	Oct 16	$1.10	$0.32	$1.42	$14.58	$17.42	8.50%
$17.00	Oct 16	$0.62	$0.81	$1.43	$15.57	$18.43	8.56%
$15.50	Oct 16	$1.48	$0.14	$1.62	$13.88	$17.12	9.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.54% of stock, avg 7.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.50	Oct 9	$0.07	$0.02	$0.09	$15.41	$18.59
$18.50	$16.00	Oct 9	$0.07	$0.07	$0.14	$15.86	$18.64
$18.00	$15.50	Oct 9	$0.11	$0.02	$0.13	$15.37	$18.13
$19.50	$15.50	Oct 9	$0.13	$0.02	$0.15	$15.35	$19.65
$18.00	$16.00	Oct 9	$0.11	$0.07	$0.18	$15.82	$18.18
$17.50	$15.50	Oct 9	$0.14	$0.02	$0.16	$15.34	$17.66
$19.50	$16.00	Oct 9	$0.13	$0.07	$0.20	$15.80	$19.70
$17.50	$16.00	Oct 9	$0.14	$0.07	$0.21	$15.79	$17.71
$18.50	$16.50	Oct 9	$0.07	$0.22	$0.29	$16.21	$18.79
$17.50	$16.50	Oct 9	$0.14	$0.22	$0.36	$16.14	$17.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 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	20/20	Oct 16	$0.24	$0.26	66%	0.92	$14.26	$19.74
14/14	18/19	Oct 16	$0.24	$0.26	64%	0.92	$14.26	$18.74
14/14	18/18	Oct 16	$0.25	$0.25	57%	1.00	$14.25	$18.25
14/15	20/20	Oct 16	$0.23	$0.27	59%	0.85	$14.77	$19.73
16/16	20/20	Oct 16	$0.28	$0.22	48%	1.27	$15.72	$19.78
14/15	18/19	Oct 16	$0.23	$0.27	57%	0.85	$14.77	$18.73
16/16	18/19	Oct 16	$0.28	$0.22	46%	1.27	$15.72	$18.78
16/16	19/20	Oct 23	$0.34	$0.16	33%	2.12	$15.66	$19.34
14/15	18/18	Oct 16	$0.24	$0.26	50%	0.92	$14.76	$18.24
16/16	18/18	Oct 16	$0.29	$0.21	39%	1.38	$15.71	$18.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	39%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	26%	7.33
$17.00	$17.50	$18.00	Oct 16	$0.05	$0.45	16%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.16	$0.34	44%	2.12
$17.00	$17.50	$18.00	Oct 9	$0.10	$0.40	24%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	40%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	26%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.10	$0.40	32%	4.00
$15.50	$16.00	$16.50	Oct 23	$0.05	$0.45	15%	9.00
$16.00	$16.50	$17.00	Oct 9	$0.16	$0.34	44%	2.12

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 $-0.58, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.58	$0.42
$16.00	$16.50	1:2	Oct 9	-$0.11	$0.39
$16.50	$17.00	1:2	Oct 9	-$0.06	$0.44
$15.50	$16.00	1:2	Oct 9	-$0.33	$0.17
$14.00	$15.00	1:2	Oct 16	-$0.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.14	$0.36
$19.00	$18.00	1:2	Oct 16	-$0.64	$0.36
$16.50	$16.00	1:2	Oct 16	-$0.07	$0.43
$15.00	$14.00	1:2	Nov 6	-$0.12	$0.88
$17.50	$17.00	1:2	Oct 16	-$0.38	$0.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.11%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$1.02	0.38	19.8%	6.11%	25.87%	--	573
$19.00	Nov 13	$1.05	0.42	13.8%	6.29%	20.06%	--	10
$18.50	Nov 13	$1.15	0.46	10.8%	6.89%	17.66%	--	26
$20.00	Nov 6	$0.78	0.33	19.8%	4.67%	24.43%	1	539
$18.00	Nov 6	$1.16	0.46	7.8%	6.95%	14.73%	--	84
$17.00	Nov 13	$1.55	0.55	1.8%	9.28%	11.08%	2	32
$19.00	Nov 6	$0.80	0.38	13.8%	4.79%	18.56%	--	42
$20.00	Oct 30	$0.60	0.31	19.8%	3.59%	23.35%	5	741
$17.00	Nov 6	$1.46	0.53	1.8%	8.74%	10.54%	--	43
$17.50	Nov 6	$1.10	0.49	4.8%	6.59%	11.38%	--	58

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 3,749

Total Puts 1,152

Put/Call Ratio 0.31

Net Difference 2,597

Prior's Put/Call Breakdown

Total Calls 6,733

Total Puts 969

Put/Call Ratio 0.14

Net Difference 5,764

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