UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.51 -2.71%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 13,251

Calls: 10,265 (77%)

Puts: 2,986 (23%)

Prior (10/02) 13,886

Calls: 10,732 (77%)

Puts: 3,154 (23%)

Current vs Prior -4.57%

Calls: -4.35% (Calls)

Puts: -5.33% (Puts)

Prior 7-Day Total 272,928

Calls: 190,344 (70%)

Puts: 82,584 (30%)

Prior 7-Day Average 38,989

Calls: 27,192 (70%)

Puts: 11,797 (30%)

Current vs Prior 7-Day Avg -66.01%

Calls: -62.25%

Puts: -74.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $1.78M

Calls: $736.3K (41%)

Puts: $1.04M (59%)

Prior (10/02) $1.03M

Calls: $605.5K (59%)

Puts: $423.1K (41%)

Current vs Prior +73.13%

Calls: +21.60%

Puts: +146.89%

Prior 7-Day Total $42.41M

Calls: $14.68M (35%)

Puts: $27.74M (65%)

Prior 7-Day Average $6.06M

Calls: $2.10M (35%)

Puts: $3.96M (65%)

Current vs Prior 7-Day Avg -70.61%

Calls: -64.88%

Puts: -73.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.29

Prior (10/02) 0.29

Current vs Prior -1.02%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -34.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 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 1,985,027

Calls: 1,311,324 (66%)

Puts: 673,703 (34%)

Prior 7-Day Average 283,575

Calls: 187,332 (66%)

Puts: 96,243 (34%)

Current vs Prior 7-Day Avg +1.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.00% | 10.05%10.05% | 26.47%

Prior 6.78% | 10.78%10.78% | 26.93%

Current vs Prior -11.51% | -6.76%-6.76% | -1.71%

Prior 7-Day Avg 5.79% | 9.71%14.00% | 27.89%

Current vs 7-Day Avg +3.51% | +3.60%-28.17% | -5.09%

Prior 7-Day Eod 6.78% | 10.78%10.78% | 26.93%

Current vs 7-Day Eod -11.51% | -6.76%-6.76% | -1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.88% | 11.00%

Calls: 12.12% | 4.29%

Puts: 13.64% | 17.71%

Prior 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Current vs Prior -71.19% | -55.23%

Prior 7-Day Avg 24.60% | 23.09%

Calls: 32.34% | 21.19%

Puts: 16.86% | 25.00%

Current vs 7-Day Avg -47.65% | -52.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (10,265 calls vs 2,986 puts). Call-heavy open interest (181,020 calls vs 105,673 puts) suggests bullish 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
11:00	BEARISH	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 6 of results (avg 6.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.90	0.93	$0.92	3.3%	53	0.65	1.3K
$16.50	Oct 16	0.68	0.71	$0.70	4.3%	61	0.53	91
$15.50	Oct 9	1.03	1.09	$1.06	5.7%	956	0.94	77
$14.00	Oct 9	2.45	2.61	$2.53	6.3%	500	0.99	192
$16.00	Oct 23	1.16	1.28	$1.22	9.8%	1.0K	0.64	2.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.71	1.89	$1.80	10.0%	--	0.73	368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.52, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.31	0.35	$0.33	12.1%	1.4K	0.53	2.6K
$16.00	Oct 9	0.61	0.69	$0.65	12.3%	573	0.78	6.3K
$18.00	Oct 16	0.30	0.36	$0.33	18.2%	20	0.27	1.2K
$19.00	Oct 16	0.21	0.25	$0.23	17.4%	23	0.19	879
$17.00	Oct 16	0.52	0.60	$0.56	14.3%	107	0.43	1.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.09	0.10	$0.10	10.0%	139	0.22	782
$16.50	Oct 9	0.27	0.31	$0.29	13.8%	204	0.48	1.1K
$17.00	Oct 9	0.61	0.70	$0.66	13.6%	729	0.67	1.2K
$17.00	Oct 16	0.87	1.04	$0.96	17.7%	3	0.57	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.45	2.61	$2.53	6.3%	500	0.99	192
$15.00	Oct 9	1.33	1.66	$1.50	22.0%	213	0.98	511
$14.00	Oct 16	2.20	3.25	$2.73	38.5%	--	0.98	223
$15.50	Oct 9	1.03	1.09	$1.06	5.7%	956	0.94	77
$15.00	Oct 16	1.55	1.74	$1.65	11.5%	12	0.88	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.38	2.68	$2.53	11.9%	1	0.93	172
$18.50	Oct 9	1.41	2.21	$1.81	44.2%	--	0.90	15
$19.50	Oct 9	2.15	3.35	$2.75	43.6%	--	0.88	31
$18.00	Oct 9	1.45	1.64	$1.55	12.3%	22	0.88	187
$19.00	Oct 16	2.54	2.83	$2.69	10.8%	1	0.81	317

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 8.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.31	0.35	$0.33	12.1%	1.4K	0.53	2.6K
$16.00	Oct 23	1.16	1.28	$1.22	9.8%	1.0K	0.64	2.1K
$17.00	Oct 9	0.18	0.25	$0.22	31.8%	976	0.34	2.2K
$15.50	Oct 9	1.03	1.09	$1.06	5.7%	956	0.94	77
$16.00	Oct 9	0.61	0.69	$0.65	12.3%	573	0.78	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.61	0.70	$0.66	13.6%	729	0.67	1.2K
$16.50	Oct 9	0.27	0.31	$0.29	13.8%	204	0.48	1.1K
$15.00	Nov 13	0.73	1.12	$0.93	41.9%	145	0.30	--
$16.00	Oct 9	0.09	0.10	$0.10	10.0%	139	0.22	782
$15.50	Oct 16	0.11	0.24	$0.18	72.2%	40	0.21	161

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 0.85, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 23	$0.54	$0.46	$0.54	83%	0.85	$14.54
$18.00	$19.00	Nov 6	$0.11	$0.89	$0.11	43%	8.09	$18.11
$15.00	$16.00	Nov 13	$0.48	$0.52	$0.48	70%	1.08	$15.48
$16.00	$16.50	Oct 30	$0.13	$0.37	$0.13	64%	2.85	$16.13
$16.00	$16.50	Oct 23	$0.17	$0.33	$0.17	64%	1.94	$16.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 9	$0.22	$0.28	$0.22	88%	1.27	$19.28
$18.50	$18.00	Oct 9	$0.26	$0.24	$0.26	90%	0.92	$18.24
$18.50	$18.00	Oct 23	$0.28	$0.22	$0.28	72%	0.79	$18.22
$15.50	$15.00	Nov 6	$0.12	$0.38	$0.12	34%	3.17	$15.38
$17.50	$17.00	Oct 23	$0.25	$0.25	$0.25	59%	1.00	$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.85, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.21	$0.21	$0.29	63%	0.72	$18.21
$17.00	$17.50	Oct 9	$0.10	$0.10	$0.40	66%	0.25	$17.10
$17.50	$18.00	Oct 30	$0.19	$0.19	$0.31	54%	0.61	$17.69
$18.50	$19.00	Nov 13	$0.19	$0.19	$0.31	55%	0.61	$18.69
$17.50	$18.00	Oct 16	$0.12	$0.12	$0.38	65%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Nov 6	$0.74	$0.74	$0.26	55%	2.85	$15.76
$15.50	$15.00	Oct 23	$0.28	$0.28	$0.22	71%	1.27	$15.22
$15.00	$14.00	Nov 6	$0.39	$0.39	$0.61	70%	0.64	$14.61
$15.00	$14.50	Nov 13	$0.30	$0.30	$0.20	70%	1.50	$14.70
$16.50	$16.00	Oct 23	$0.30	$0.30	$0.20	54%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.34	56.6%	66.3%
$16.50	Oct 9	Oct 16	$0.37	43.2%	57.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.30	56.6%	66.3%
$16.50	Oct 9	Oct 16	$0.37	43.2%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.76% of stock, avg 12.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.33	$0.29	$0.62	$15.88	$17.12	3.76%
$16.00	Oct 9	$0.65	$0.10	$0.75	$15.25	$16.75	4.54%
$17.00	Oct 9	$0.22	$0.66	$0.88	$16.12	$17.88	5.33%
$15.50	Oct 9	$1.06	$0.02	$1.08	$14.42	$16.58	6.54%
$17.50	Oct 9	$0.12	$1.08	$1.20	$16.30	$18.70	7.27%
$16.00	Oct 16	$0.92	$0.38	$1.30	$14.70	$17.30	7.87%
$16.50	Oct 16	$0.70	$0.66	$1.36	$15.14	$17.86	8.24%
$15.50	Oct 16	$1.24	$0.18	$1.42	$14.08	$16.92	8.60%
$15.00	Oct 9	$1.50	$0.01	$1.51	$13.49	$16.51	9.15%
$17.00	Oct 16	$0.56	$0.96	$1.52	$15.48	$18.52	9.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 0.55% of stock, avg 7.15%)

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
$18.00	$15.50	Oct 9	$0.08	$0.02	$0.10	$15.40	$18.10
$19.50	$15.50	Oct 9	$0.11	$0.02	$0.13	$15.37	$19.63
$17.50	$15.50	Oct 9	$0.12	$0.02	$0.14	$15.36	$17.64
$18.50	$16.00	Oct 9	$0.07	$0.10	$0.17	$15.83	$18.67
$18.00	$16.00	Oct 9	$0.08	$0.10	$0.18	$15.82	$18.18
$17.50	$16.00	Oct 9	$0.12	$0.10	$0.22	$15.78	$17.72
$19.50	$16.00	Oct 9	$0.11	$0.10	$0.21	$15.79	$19.71
$19.00	$14.50	Oct 16	$0.23	$0.04	$0.27	$14.23	$19.27
$17.00	$15.50	Oct 9	$0.22	$0.02	$0.24	$15.26	$17.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/18	Oct 16	$0.32	$0.18	30%	1.78	$15.68	$17.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.09	$0.41	41%	4.56
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	21%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	23%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	26%	4.00
$15.00	$15.50	$16.00	Oct 16	$0.09	$0.41	23%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.05	$0.45	33%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.11	$0.39	41%	3.55
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	26%	5.25
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	20%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.18	$0.32	45%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.47, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.47	$0.53
$14.00	$15.00	1:2	Oct 16	-$0.57	$0.43
$15.50	$16.00	1:2	Oct 9	-$0.24	$0.26
$16.50	$17.00	1:2	Oct 9	-$0.11	$0.39
$18.00	$18.50	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Nov 6	-$0.14	$0.86
$17.50	$17.00	1:2	Oct 9	-$0.24	$0.26
$18.00	$16.50	1:2	Nov 6	-$0.65	$0.85
$16.50	$16.00	1:2	Oct 16	-$0.10	$0.40
$16.50	$16.00	1:2	Oct 23	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 6.36%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 13	$1.05	0.41	15.1%	6.36%	21.44%	--	10
$18.50	Nov 13	$1.15	0.45	12.1%	6.97%	19.02%	--	26
$19.00	Nov 6	$0.90	0.38	15.1%	5.45%	20.53%	--	42
$18.00	Nov 6	$1.11	0.43	9.0%	6.72%	15.75%	1	84
$17.00	Nov 13	$1.48	0.52	3.0%	8.96%	11.93%	2	32
$17.00	Nov 6	$1.35	0.50	3.0%	8.18%	11.14%	101	43
$17.50	Nov 6	$1.11	0.46	6.0%	6.72%	12.72%	3	58
$19.50	Oct 30	$0.45	0.33	18.1%	2.73%	20.84%	--	20
$19.00	Oct 30	$0.53	0.35	15.1%	3.21%	18.29%	4	86
$18.00	Oct 30	$0.78	0.41	9.0%	4.72%	13.75%	3	601

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 10,265

Total Puts 2,986

Put/Call Ratio 0.29

Net Difference 7,279

Prior's Put/Call Breakdown

Total Calls 10,732

Total Puts 3,154

Put/Call Ratio 0.29

Net Difference 7,578

Prior 7-Day Put/Call Summary

Total Calls 190,344

Total Puts 82,584

Average Put/Call Ratio 0.45

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