UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.58 -2.33%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 15:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 21,455

Calls: 16,701 (78%)

Puts: 4,754 (22%)

Prior (10/02) 30,335

Calls: 22,401 (74%)

Puts: 7,934 (26%)

Current vs Prior -29.27%

Calls: -25.45% (Calls)

Puts: -40.08% (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 -44.97%

Calls: -38.58%

Puts: -59.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $2.94M

Calls: $1.18M (40%)

Puts: $1.76M (60%)

Prior (10/02) $2.96M

Calls: $1.52M (51%)

Puts: $1.45M (49%)

Current vs Prior -0.89%

Calls: -22.31%

Puts: +21.59%

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 -51.55%

Calls: -43.80%

Puts: -55.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.28

Prior (10/02) 0.35

Current vs Prior -19.63%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -36.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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 6.09% | 10.13%10.13% | 25.93%

Prior 6.78% | 10.78%10.78% | 26.93%

Current vs Prior -10.11% | -6.04%-6.04% | -3.69%

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

Current vs 7-Day Avg +5.15% | +4.40%-27.61% | -7.00%

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

Current vs 7-Day Eod -10.11% | -6.04%-6.04% | -3.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.21% | 16.61%

Calls: 5.13% | 23.94%

Puts: 11.29% | 9.28%

Prior 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Current vs Prior -81.63% | -32.40%

Prior 7-Day Avg 24.60% | 23.09%

Calls: 32.34% | 21.19%

Puts: 16.86% | 25.00%

Current vs 7-Day Avg -66.63% | -28.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (16,701 calls vs 4,754 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
13:00	BEARISH	BULLISH	BULLISH
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 10 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.38	0.40	$0.39	5.1%	1.9K	0.56	2.6K
$17.00	Oct 30	1.12	1.20	$1.16	6.9%	38	0.49	394
$17.00	Oct 16	0.53	0.58	$0.55	9.1%	199	0.43	1.1K
$17.00	Nov 13	1.72	1.89	$1.81	9.4%	2	0.52	32
$17.00	Oct 9	0.20	0.22	$0.21	9.5%	1.7K	0.35	2.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	2.84	3.00	$2.92	5.5%	--	0.73	45
$19.00	Oct 9	2.39	2.59	$2.49	8.0%	8	0.93	172
$17.00	Oct 16	0.92	1.01	$0.97	9.3%	13	0.57	689
$19.00	Oct 16	2.59	2.85	$2.72	9.6%	8	0.81	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.20	0.22	$0.21	9.5%	1.7K	0.35	2.2K
$18.50	Oct 9	0.06	0.07	$0.07	14.3%	343	0.10	215
$16.50	Oct 9	0.38	0.40	$0.39	5.1%	1.9K	0.56	2.6K
$16.00	Oct 9	0.62	0.71	$0.67	13.4%	633	0.80	6.3K
$18.00	Oct 16	0.30	0.36	$0.33	18.2%	25	0.28	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.26	0.30	$0.28	14.3%	388	0.44	1.1K
$17.00	Oct 9	0.58	0.65	$0.62	11.3%	901	0.66	1.2K
$16.00	Oct 16	0.34	0.40	$0.37	16.2%	160	0.34	3.7K
$17.00	Oct 16	0.92	1.01	$0.97	9.3%	13	0.57	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 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	2.35	2.79	$2.57	17.1%	500	0.99	192
$15.00	Oct 9	1.35	1.70	$1.53	22.9%	215	0.98	511
$15.50	Oct 9	0.90	1.22	$1.06	30.2%	964	0.95	77
$15.00	Oct 16	1.61	1.78	$1.70	10.0%	13	0.88	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	2.25	3.25	$2.75	36.4%	--	0.95	31
$19.00	Oct 9	2.39	2.59	$2.49	8.0%	8	0.93	172
$18.50	Oct 9	1.43	2.19	$1.81	42.0%	--	0.90	15
$18.00	Oct 9	1.36	1.58	$1.47	15.0%	28	0.88	187
$19.00	Oct 16	2.59	2.85	$2.72	9.6%	8	0.81	317

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 15.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	1.14	1.28	$1.21	11.6%	2.0K	0.62	2.1K
$16.50	Oct 9	0.38	0.40	$0.39	5.1%	1.9K	0.56	2.6K
$17.00	Oct 9	0.20	0.22	$0.21	9.5%	1.7K	0.35	2.2K
$18.00	Oct 9	0.06	0.09	$0.08	37.5%	1.6K	0.13	2.3K
$15.50	Oct 9	0.90	1.22	$1.06	30.2%	964	0.95	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.58	0.65	$0.62	11.3%	901	0.66	1.2K
$16.00	Oct 9	0.08	0.10	$0.09	22.2%	404	0.20	782
$16.50	Oct 9	0.26	0.30	$0.28	14.3%	388	0.44	1.1K
$16.00	Oct 16	0.34	0.40	$0.37	16.2%	160	0.34	3.7K
$15.00	Nov 13	0.80	1.08	$0.94	29.8%	145	0.31	--

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. 41 found (best R:R 6.89, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.50	Nov 13	$0.19	$1.31	$0.19	52%	6.89	$17.19
$14.00	$15.00	Oct 23	$0.59	$0.41	$0.59	82%	0.69	$14.59
$15.00	$16.00	Nov 13	$0.46	$0.54	$0.46	69%	1.17	$15.46
$16.50	$17.00	Nov 6	$0.14	$0.36	$0.14	55%	2.57	$16.64
$16.00	$16.50	Nov 6	$0.17	$0.33	$0.17	60%	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	$0.26	$0.24	$0.26	95%	0.92	$19.24
$18.00	$17.50	Oct 30	$0.19	$0.31	$0.19	60%	1.63	$17.81
$19.50	$19.00	Oct 23	$0.28	$0.22	$0.28	73%	0.79	$19.22
$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	58%	1.00	$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 2.03, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$17.69
$18.00	$18.50	Oct 23	$0.15	$0.15	$0.35	65%	0.43	$18.15
$17.50	$18.00	Nov 6	$0.22	$0.22	$0.28	53%	0.79	$17.72
$18.50	$19.00	Nov 13	$0.19	$0.19	$0.31	56%	0.61	$18.69
$17.00	$17.50	Oct 30	$0.20	$0.20	$0.30	50%	0.67	$17.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Nov 6	$0.67	$0.67	$0.33	55%	2.03	$15.83
$15.50	$15.00	Oct 23	$0.29	$0.29	$0.21	71%	1.38	$15.21
$15.00	$14.50	Nov 13	$0.31	$0.31	$0.19	69%	1.63	$14.69
$15.00	$14.00	Nov 6	$0.35	$0.35	$0.65	71%	0.54	$14.65
$16.50	$16.00	Oct 30	$0.31	$0.31	$0.19	55%	1.63	$16.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.32	46.8%	56.4%
$17.00	Oct 9	Oct 16	$0.34	52.7%	64.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.34	46.8%	56.4%
$17.00	Oct 9	Oct 16	$0.35	52.7%	64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 4.04% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.39	$0.28	$0.67	$15.83	$17.17	4.04%
$16.00	Oct 9	$0.67	$0.09	$0.76	$15.24	$16.76	4.58%
$17.00	Oct 9	$0.21	$0.62	$0.83	$16.17	$17.83	5.01%
$15.50	Oct 9	$1.06	$0.02	$1.08	$14.42	$16.58	6.51%
$17.50	Oct 9	$0.13	$1.07	$1.20	$16.30	$18.70	7.24%
$16.50	Oct 16	$0.71	$0.62	$1.33	$15.17	$17.83	8.02%
$16.00	Oct 16	$0.97	$0.37	$1.34	$14.66	$17.34	8.08%
$15.50	Oct 16	$1.23	$0.18	$1.41	$14.09	$16.91	8.50%
$17.00	Oct 16	$0.55	$0.97	$1.52	$15.48	$18.52	9.17%
$15.00	Oct 9	$1.53	$0.01	$1.54	$13.46	$16.54	9.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.84% of stock, avg 7.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 9	$0.05	$0.09	$0.14	$15.86	$19.14
$18.50	$16.00	Oct 9	$0.07	$0.09	$0.16	$15.84	$18.66
$18.00	$16.00	Oct 9	$0.08	$0.09	$0.17	$15.83	$18.17
$17.50	$16.00	Oct 9	$0.13	$0.09	$0.22	$15.78	$17.72
$17.00	$16.00	Oct 9	$0.21	$0.09	$0.30	$15.70	$17.30
$19.00	$15.00	Oct 16	$0.24	$0.09	$0.33	$14.67	$19.33
$19.00	$15.50	Oct 16	$0.24	$0.18	$0.42	$15.08	$19.42
$18.50	$15.00	Oct 16	$0.29	$0.09	$0.38	$14.62	$18.88
$18.50	$15.50	Oct 16	$0.29	$0.18	$0.47	$15.03	$18.97
$18.00	$15.00	Oct 16	$0.33	$0.09	$0.42	$14.58	$18.42

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. 34 found (best R:R 4.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	45%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.11	$0.39	39%	3.55
$16.50	$17.00	$17.50	Oct 9	$0.10	$0.40	35%	4.00
$15.00	$15.50	$16.00	Oct 23	$0.07	$0.43	22%	6.14
$15.00	$15.50	$16.00	Oct 9	$0.08	$0.42	19%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	26%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.12	$0.38	39%	3.17
$16.00	$16.50	$17.00	Oct 9	$0.15	$0.35	45%	2.33
$16.50	$17.00	$17.50	Oct 9	$0.11	$0.39	35%	3.55
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	19%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.49, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.49	$0.51
$16.00	$16.50	1:2	Oct 9	-$0.11	$0.39
$15.50	$16.00	1:2	Oct 9	-$0.28	$0.22
$14.00	$15.00	1:2	Oct 16	-$0.82	$0.18
$17.00	$17.50	1:2	Oct 9	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.51	$0.99
$17.50	$17.00	1:2	Oct 9	-$0.17	$0.33
$16.50	$15.50	1:2	Nov 6	-$0.21	$0.79
$15.00	$14.00	1:2	Nov 6	-$0.06	$0.94
$16.50	$16.00	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.33%, avg 3.86%)

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	0.44	11.6%	6.94%	18.52%	--	26
$17.00	Nov 13	$1.72	0.52	2.5%	10.37%	12.91%	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	$1.12	0.43	8.6%	6.76%	15.32%	36	84
$17.50	Nov 6	$1.21	0.47	5.5%	7.30%	12.85%	3	58
$17.00	Nov 6	$1.40	0.51	2.5%	8.44%	10.98%	101	43
$18.00	Oct 30	$0.84	0.40	8.6%	5.07%	13.63%	47	601
$19.50	Oct 30	$0.45	0.31	17.6%	2.71%	20.33%	--	20

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 16,701

Total Puts 4,754

Put/Call Ratio 0.28

Net Difference 11,947

Prior's Put/Call Breakdown

Total Calls 22,401

Total Puts 7,934

Put/Call Ratio 0.35

Net Difference 14,467

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