UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.58 -2.30%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 16,251

Calls: 12,565 (77%)

Puts: 3,686 (23%)

Prior (10/02) 24,401

Calls: 20,300 (83%)

Puts: 4,101 (17%)

Current vs Prior -33.40%

Calls: -38.10% (Calls)

Puts: -10.12% (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 -58.32%

Calls: -53.79%

Puts: -68.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $2.03M

Calls: $884.8K (44%)

Puts: $1.14M (56%)

Prior (10/02) $1.90M

Calls: $1.34M (70%)

Puts: $564.5K (30%)

Current vs Prior +6.59%

Calls: -33.90%

Puts: +102.59%

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 -66.52%

Calls: -57.79%

Puts: -71.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.29

Prior (10/02) 0.20

Current vs Prior +45.21%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -34.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 5.97% | 10.01%10.01% | 25.87%

Prior 6.78% | 10.78%10.78% | 26.93%

Current vs Prior -11.89% | -7.16%-7.16% | -3.92%

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

Current vs 7-Day Avg +3.07% | +3.16%-28.47% | -7.22%

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

Current vs 7-Day Eod -11.89% | -7.16%-7.16% | -3.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.50% | 32.02%

Calls: 8.11% | 49.30%

Puts: 12.90% | 14.74%

Prior 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Current vs Prior -76.51% | +30.32%

Prior 7-Day Avg 24.60% | 23.09%

Calls: 32.34% | 21.19%

Puts: 16.86% | 25.00%

Current vs 7-Day Avg -57.32% | +38.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (12,565 calls vs 3,686 puts). P/C ratio rising 45% - increased hedging/bearish positioning. 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
12:00	BEARISH	BULLISH	BULLISH
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 12 of results (avg 6.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.55	0.57	$0.56	3.6%	131	0.43	1.1K
$17.00	Oct 30	1.15	1.20	$1.17	4.3%	38	0.51	394
$16.00	Oct 16	0.93	0.98	$0.96	5.2%	285	0.66	1.3K
$16.00	Oct 30	1.55	1.64	$1.60	5.6%	9	0.64	185
$16.50	Oct 9	0.35	0.38	$0.37	8.1%	1.8K	0.56	2.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.52	1.60	$1.56	5.1%	2	0.50	40
$19.00	Oct 16	2.59	2.74	$2.67	5.6%	8	0.81	317
$16.00	Oct 16	0.34	0.37	$0.36	8.3%	28	0.34	3.7K
$19.00	Oct 9	2.37	2.61	$2.49	9.6%	8	0.93	172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.45, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.11	0.12	$0.12	8.3%	590	0.21	2.5K
$18.00	Oct 9	0.07	0.08	$0.08	12.5%	542	0.13	2.3K
$17.00	Oct 9	0.19	0.22	$0.21	14.3%	1.1K	0.34	2.2K
$18.50	Oct 9	0.05	0.06	$0.06	16.7%	139	0.09	215
$16.50	Oct 9	0.35	0.38	$0.37	8.1%	1.8K	0.56	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.23	0.28	$0.26	19.2%	285	0.44	1.1K
$15.00	Oct 16	0.07	0.08	$0.08	12.5%	26	0.11	343
$17.00	Oct 9	0.58	0.66	$0.62	12.9%	784	0.66	1.2K
$16.00	Oct 16	0.34	0.37	$0.36	8.3%	28	0.34	3.7K
$16.50	Oct 16	0.57	0.68	$0.63	17.5%	5	0.47	403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.43	2.72	$2.58	11.2%	1	1.00	223
$14.00	Oct 9	2.49	2.79	$2.64	11.4%	500	0.99	192
$15.00	Oct 9	1.55	1.70	$1.63	9.2%	213	0.98	511
$15.50	Oct 9	1.05	1.34	$1.20	24.2%	963	0.95	77
$15.00	Oct 16	1.59	1.77	$1.68	10.7%	13	0.89	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	2.15	3.35	$2.75	43.6%	--	0.95	31
$19.00	Oct 9	2.37	2.61	$2.49	9.6%	8	0.93	172
$18.50	Oct 9	1.43	2.19	$1.81	42.0%	--	0.91	15
$18.00	Oct 9	1.38	1.59	$1.49	14.1%	22	0.87	187
$19.00	Oct 16	2.59	2.74	$2.67	5.6%	8	0.81	317

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 10.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.35	0.38	$0.37	8.1%	1.8K	0.56	2.6K
$17.00	Oct 9	0.19	0.22	$0.21	14.3%	1.1K	0.34	2.2K
$16.00	Oct 23	1.17	1.32	$1.25	12.0%	1.0K	0.64	2.1K
$15.50	Oct 9	1.05	1.34	$1.20	24.2%	963	0.95	77
$17.50	Oct 9	0.11	0.12	$0.12	8.3%	590	0.21	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.58	0.66	$0.62	12.9%	784	0.66	1.2K
$16.50	Oct 9	0.23	0.28	$0.26	19.2%	285	0.44	1.1K
$16.00	Oct 9	0.07	0.09	$0.08	25.0%	266	0.19	782
$15.00	Nov 13	0.77	1.08	$0.93	33.3%	145	0.30	--
$15.50	Oct 16	0.12	0.19	$0.16	43.8%	40	0.20	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. 49 found (best R:R 7.82, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.50	Nov 13	$0.17	$1.33	$0.17	52%	7.82	$17.17
$14.00	$15.00	Oct 23	$0.59	$0.41	$0.59	82%	0.69	$14.59
$15.00	$16.00	Nov 13	$0.48	$0.52	$0.48	70%	1.08	$15.48
$17.00	$17.50	Oct 30	$0.11	$0.39	$0.11	51%	3.55	$17.11
$15.00	$15.50	Oct 30	$0.25	$0.25	$0.25	78%	1.00	$15.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 9	$0.26	$0.24	$0.26	95%	0.92	$19.24
$18.50	$18.00	Oct 9	$0.32	$0.18	$0.32	91%	0.56	$18.18
$18.00	$17.50	Oct 30	$0.19	$0.31	$0.19	60%	1.63	$17.81
$19.50	$19.00	Oct 23	$0.29	$0.21	$0.29	73%	0.72	$19.21
$18.50	$18.00	Oct 23	$0.28	$0.22	$0.28	71%	0.79	$18.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.86, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.20	$0.20	$0.30	58%	0.67	$17.70
$17.50	$18.00	Nov 6	$0.23	$0.23	$0.27	53%	0.85	$17.73
$18.00	$18.50	Oct 23	$0.14	$0.14	$0.36	65%	0.39	$18.14
$18.50	$19.00	Nov 13	$0.19	$0.19	$0.31	56%	0.61	$18.69
$17.00	$17.50	Oct 16	$0.12	$0.12	$0.38	57%	0.32	$17.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Nov 6	$0.65	$0.65	$0.35	55%	1.86	$15.85
$15.00	$14.00	Nov 6	$0.39	$0.39	$0.61	71%	0.64	$14.61
$15.50	$15.00	Oct 23	$0.28	$0.28	$0.22	71%	1.27	$15.22
$15.00	$14.50	Nov 13	$0.30	$0.30	$0.20	70%	1.50	$14.70
$15.50	$15.00	Oct 30	$0.23	$0.23	$0.27	69%	0.85	$15.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.35	51.7%	64.9%
$16.50	Oct 9	Oct 16	$0.34	43.0%	56.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.33	51.7%	64.9%
$16.50	Oct 9	Oct 16	$0.37	43.0%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.80% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.37	$0.26	$0.63	$15.87	$17.13	3.80%
$16.00	Oct 9	$0.65	$0.08	$0.73	$15.27	$16.73	4.40%
$17.00	Oct 9	$0.21	$0.62	$0.83	$16.17	$17.83	5.01%
$17.50	Oct 9	$0.12	$1.02	$1.14	$16.36	$18.64	6.88%
$15.50	Oct 9	$1.20	$0.02	$1.22	$14.28	$16.72	7.36%
$16.00	Oct 16	$0.96	$0.36	$1.32	$14.68	$17.32	7.96%
$16.50	Oct 16	$0.71	$0.63	$1.34	$15.16	$17.84	8.08%
$15.50	Oct 16	$1.25	$0.16	$1.41	$14.09	$16.91	8.50%
$17.00	Oct 16	$0.56	$0.95	$1.51	$15.49	$18.51	9.11%
$18.00	Oct 9	$0.08	$1.49	$1.57	$16.43	$19.57	9.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.78% of stock, avg 7.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 9	$0.05	$0.08	$0.13	$15.87	$19.13
$18.50	$16.00	Oct 9	$0.06	$0.08	$0.14	$15.86	$18.64
$18.00	$16.00	Oct 9	$0.08	$0.08	$0.16	$15.84	$18.16
$17.50	$16.00	Oct 9	$0.12	$0.08	$0.20	$15.80	$17.70
$19.00	$14.50	Oct 16	$0.23	$0.04	$0.27	$14.23	$19.27
$19.00	$15.00	Oct 16	$0.23	$0.08	$0.31	$14.69	$19.31
$17.00	$16.00	Oct 9	$0.21	$0.08	$0.29	$15.71	$17.29
$19.00	$15.50	Oct 16	$0.23	$0.16	$0.39	$15.11	$19.39
$18.50	$14.50	Oct 16	$0.29	$0.04	$0.33	$14.17	$18.83
$18.50	$15.00	Oct 16	$0.29	$0.08	$0.37	$14.63	$18.87

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	36%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.12	$0.38	46%	3.17
$17.50	$18.00	$18.50	Oct 23	$0.06	$0.44	13%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.10	$0.40	23%	4.00
$15.00	$15.50	$16.00	Oct 23	$0.09	$0.41	20%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	23%	9.00
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	27%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.12	$0.38	39%	3.17
$17.00	$17.50	$18.00	Oct 9	$0.07	$0.43	22%	6.14
$16.50	$17.00	$17.50	Oct 23	$0.05	$0.45	12%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.62, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.62	$0.38
$15.50	$16.00	1:2	Oct 9	-$0.10	$0.40
$16.00	$16.50	1:2	Oct 9	-$0.09	$0.41
$14.00	$15.00	1:2	Oct 16	-$0.78	$0.22
$18.50	$19.00	1:2	Oct 16	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.47	$1.03
$17.50	$17.00	1:2	Oct 9	-$0.22	$0.28
$16.50	$15.50	1:2	Nov 6	-$0.23	$0.77
$16.50	$16.00	1:2	Oct 16	-$0.09	$0.41
$17.00	$16.50	1:2	Oct 16	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.33%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 13	$1.05	0.41	14.6%	6.33%	20.93%	--	10
$18.50	Nov 13	$1.15	0.45	11.6%	6.94%	18.52%	--	26
$17.00	Nov 13	$1.66	0.52	2.5%	10.01%	12.55%	2	32
$19.00	Nov 6	$0.92	0.37	14.6%	5.55%	20.14%	--	42
$18.50	Nov 6	$1.01	0.40	11.6%	6.09%	17.67%	5	1
$18.00	Nov 6	$1.10	0.43	8.6%	6.63%	15.20%	36	84
$17.50	Nov 6	$1.21	0.47	5.5%	7.30%	12.85%	3	58
$17.00	Nov 6	$1.35	0.51	2.5%	8.14%	10.68%	101	43
$18.00	Oct 30	$0.90	0.41	8.6%	5.43%	13.99%	46	601
$17.50	Oct 30	$1.01	0.46	5.5%	6.09%	11.64%	2	184

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 12,565

Total Puts 3,686

Put/Call Ratio 0.29

Net Difference 8,879

Prior's Put/Call Breakdown

Total Calls 20,300

Total Puts 4,101

Put/Call Ratio 0.20

Net Difference 16,199

Prior 7-Day Put/Call Summary

Total Calls 190,344

Total Puts 82,584

Average Put/Call Ratio 0.45

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