UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.68 -1.74%

(10/5 13:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 16:00)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 25,941

Calls: 20,173 (78%)

Puts: 5,768 (22%)

Prior (10/02) 39,545

Calls: 29,926 (76%)

Puts: 9,619 (24%)

Current vs Prior -34.40%

Calls: -32.59% (Calls)

Puts: -40.04% (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 -33.47%

Calls: -25.81%

Puts: -51.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $3.73M

Calls: $1.65M (44%)

Puts: $2.08M (56%)

Prior (10/02) $4.02M

Calls: $2.16M (54%)

Puts: $1.86M (46%)

Current vs Prior -7.29%

Calls: -23.71%

Puts: +11.76%

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 -38.44%

Calls: -21.33%

Puts: -47.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 0.29

Prior (10/02) 0.32

Current vs Prior -11.04%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -36.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 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 6.12% | 9.95%9.95% | 25.54%

Prior 6.78% | 10.78%10.78% | 26.93%

Current vs Prior -9.76% | -7.71%-7.71% | -5.16%

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

Current vs 7-Day Avg +5.56% | +2.54%-28.90% | -8.42%

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

Current vs 7-Day Eod -9.76% | -7.71%-7.71% | -5.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.60% | 14.89%

Calls: 13.95% | 18.92%

Puts: 15.25% | 10.87%

Prior 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Current vs Prior -67.34% | -39.40%

Prior 7-Day Avg 24.60% | 23.09%

Calls: 32.34% | 21.19%

Puts: 16.86% | 25.00%

Current vs 7-Day Avg -40.65% | -35.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (20,173 calls vs 5,768 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
15:00	BEARISH	BULLISH	BULLISH
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 13 of results (avg 8.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.20	1.25	$1.23	4.1%	78	0.50	394
$20.00	Oct 30	0.61	0.66	$0.64	7.8%	126	0.27	741
$19.00	Oct 16	0.23	0.25	$0.24	8.3%	176	0.20	879
$15.00	Oct 16	1.65	1.81	$1.73	9.2%	15	0.91	294
$14.00	Oct 9	2.48	2.73	$2.61	9.6%	900	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.45	3.55	$3.50	2.9%	12	0.86	1.7K
$20.00	Oct 9	3.25	3.50	$3.38	7.4%	--	0.95	39
$19.00	Oct 9	2.31	2.51	$2.41	8.3%	11	0.92	172
$17.00	Oct 30	1.48	1.61	$1.55	8.4%	5	0.50	40
$19.00	Oct 16	2.49	2.71	$2.60	8.5%	8	0.80	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	0.08	0.09	$0.09	11.1%	1.8K	0.14	2.3K
$17.00	Oct 9	0.22	0.25	$0.24	12.5%	2.1K	0.37	2.2K
$16.50	Oct 9	0.40	0.46	$0.43	14.0%	2.0K	0.59	2.6K
$16.00	Oct 9	0.71	0.79	$0.75	10.7%	646	0.84	6.3K
$17.50	Oct 16	0.42	0.47	$0.44	11.4%	191	0.36	241

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.54	0.63	$0.59	15.3%	936	0.63	1.2K
$17.50	Oct 9	0.91	1.04	$0.98	13.3%	45	0.77	225
$17.00	Oct 16	0.87	0.97	$0.92	10.9%	17	0.55	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.48	2.73	$2.61	9.6%	900	1.00	192
$15.00	Oct 9	1.50	1.86	$1.68	21.4%	215	1.00	511
$14.00	Oct 16	2.43	2.80	$2.62	14.1%	1	1.00	223
$15.50	Oct 9	0.99	1.26	$1.13	23.9%	965	0.96	77
$15.00	Oct 16	1.65	1.81	$1.73	9.2%	15	0.91	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.25	3.50	$3.38	7.4%	--	0.95	39
$19.50	Oct 9	2.50	3.00	$2.75	18.2%	--	0.94	31
$19.00	Oct 9	2.31	2.51	$2.41	8.3%	11	0.92	172
$18.50	Oct 9	1.76	2.00	$1.88	12.8%	--	0.90	15
$20.00	Oct 16	3.45	3.55	$3.50	2.9%	12	0.86	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 18.4K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.22	0.25	$0.24	12.5%	2.1K	0.37	2.2K
$16.00	Oct 23	1.14	1.41	$1.27	21.3%	2.0K	0.66	2.1K
$16.50	Oct 9	0.40	0.46	$0.43	14.0%	2.0K	0.59	2.6K
$18.00	Oct 9	0.08	0.09	$0.09	11.1%	1.8K	0.14	2.3K
$15.50	Oct 9	0.99	1.26	$1.13	23.9%	965	0.96	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.54	0.63	$0.59	15.3%	936	0.63	1.2K
$16.00	Oct 9	0.05	0.07	$0.06	33.3%	600	0.16	782
$16.50	Oct 9	0.23	0.29	$0.26	23.1%	460	0.41	1.1K
$16.00	Oct 16	0.29	0.38	$0.34	26.5%	163	0.32	3.7K
$15.00	Nov 13	0.80	1.08	$0.94	29.8%	145	0.30	--

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. 47 found (best R:R 3.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 13	$0.25	$0.75	$0.25	52%	3.00	$17.25
$14.00	$15.00	Oct 23	$0.64	$0.36	$0.64	85%	0.56	$14.64
$15.00	$16.00	Nov 13	$0.46	$0.54	$0.46	69%	1.17	$15.46
$16.00	$16.50	Oct 23	$0.12	$0.38	$0.12	66%	3.17	$16.12
$19.00	$20.00	Nov 6	$0.16	$0.84	$0.16	37%	5.25	$19.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 30	$0.26	$0.24	$0.26	60%	0.92	$17.74
$18.00	$17.50	Oct 16	$0.33	$0.17	$0.33	70%	0.52	$17.67
$16.00	$15.50	Oct 30	$0.20	$0.30	$0.20	38%	1.50	$15.80
$16.00	$15.50	Oct 23	$0.18	$0.32	$0.18	34%	1.78	$15.82
$16.50	$16.00	Oct 16	$0.22	$0.28	$0.22	44%	1.27	$16.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.86, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 23	$0.16	$0.16	$0.34	73%	0.47	$19.66
$17.00	$17.50	Oct 30	$0.27	$0.27	$0.23	50%	1.17	$17.27
$17.00	$17.50	Oct 23	$0.21	$0.21	$0.29	50%	0.72	$17.21
$19.50	$20.00	Oct 30	$0.11	$0.11	$0.39	69%	0.28	$19.61
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	64%	0.35	$18.63

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	56%	1.86	$15.85
$15.00	$14.50	Nov 13	$0.31	$0.31	$0.19	70%	1.63	$14.69
$15.00	$14.00	Nov 6	$0.34	$0.34	$0.66	72%	0.52	$14.66
$16.50	$16.00	Oct 30	$0.32	$0.32	$0.18	55%	1.78	$16.18
$15.50	$15.00	Oct 23	$0.20	$0.20	$0.30	74%	0.67	$15.30

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	$0.31	48.1%	55.6%
$17.00	Oct 9	Oct 16	$0.33	53.7%	62.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.30	48.1%	55.6%
$17.00	Oct 9	Oct 16	$0.33	53.7%	62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 4.14% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.43	$0.26	$0.69	$15.81	$17.19	4.14%
$16.00	Oct 9	$0.75	$0.06	$0.81	$15.19	$16.81	4.86%
$17.00	Oct 9	$0.24	$0.59	$0.83	$16.17	$17.83	4.98%
$17.50	Oct 9	$0.14	$0.98	$1.12	$16.38	$18.62	6.71%
$15.50	Oct 9	$1.13	$0.01	$1.14	$14.36	$16.64	6.83%
$16.50	Oct 16	$0.74	$0.56	$1.30	$15.20	$17.80	7.79%
$16.00	Oct 16	$1.01	$0.34	$1.35	$14.65	$17.35	8.09%
$15.50	Oct 16	$1.30	$0.16	$1.46	$14.04	$16.96	8.75%
$18.00	Oct 9	$0.09	$1.40	$1.49	$16.51	$19.49	8.93%
$17.00	Oct 16	$0.57	$0.92	$1.49	$15.51	$18.49	8.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.66% of stock, avg 7.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Oct 9	$0.05	$0.06	$0.11	$15.89	$19.11
$18.50	$16.00	Oct 9	$0.07	$0.06	$0.13	$15.87	$18.63
$18.00	$16.00	Oct 9	$0.09	$0.06	$0.15	$15.85	$18.15
$17.50	$16.00	Oct 9	$0.14	$0.06	$0.20	$15.80	$17.70
$19.00	$15.00	Oct 16	$0.24	$0.06	$0.30	$14.70	$19.30
$17.00	$16.00	Oct 9	$0.24	$0.06	$0.30	$15.70	$17.30
$19.00	$15.50	Oct 16	$0.24	$0.16	$0.40	$15.10	$19.40
$18.50	$15.00	Oct 16	$0.30	$0.06	$0.36	$14.64	$18.86
$19.00	$16.50	Oct 9	$0.05	$0.26	$0.31	$16.19	$19.31
$18.00	$16.50	Oct 9	$0.09	$0.26	$0.35	$16.15	$18.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.57, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Oct 23	$0.36	$0.14	46%	2.57	$15.14	$19.86
16/16	20/20	Oct 23	$0.34	$0.16	38%	2.13	$15.66	$19.84
15/16	20/20	Oct 30	$0.31	$0.19	38%	1.63	$15.19	$19.81
14/14	20/20	Oct 30	$0.25	$0.25	49%	1.00	$14.25	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	37%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.13	$0.37	47%	2.85
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	36%	4.56
$17.00	$17.50	$18.00	Oct 16	$0.06	$0.44	15%	7.33
$16.00	$16.50	$17.00	Oct 16	$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	$0.06	$0.44	36%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.13	$0.37	47%	2.85
$15.50	$16.00	$16.50	Oct 23	$0.05	$0.45	16%	9.00
$15.00	$15.50	$16.00	Oct 16	$0.08	$0.42	23%	5.25
$17.50	$18.00	$18.50	Oct 9	$0.06	$0.44	13%	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 $-0.75, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.75	$0.25
$16.00	$16.50	1:2	Oct 9	-$0.11	$0.39
$14.00	$15.00	1:2	Oct 16	-$0.84	$0.16
$15.50	$16.00	1:2	Oct 9	-$0.37	$0.13
$18.00	$18.50	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	-$0.47	$1.03
$17.50	$17.00	1:2	Oct 9	-$0.20	$0.30
$16.50	$15.50	1:2	Nov 6	-$0.21	$0.79
$15.00	$14.00	1:2	Nov 6	-$0.08	$0.92
$19.00	$18.00	1:2	Oct 16	-$0.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.40%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$0.90	0.36	19.9%	5.40%	25.30%	--	573
$18.00	Nov 13	$1.37	0.45	7.9%	8.21%	16.13%	4	1
$19.00	Nov 13	$1.06	0.39	13.9%	6.35%	20.26%	1	10
$18.50	Nov 13	$1.15	0.44	10.9%	6.89%	17.81%	--	26
$20.00	Nov 6	$0.78	0.32	19.9%	4.68%	24.58%	3	539
$17.00	Nov 13	$1.67	0.52	1.9%	10.01%	11.93%	3	32
$19.00	Nov 6	$0.92	0.37	13.9%	5.52%	19.42%	1	42
$18.50	Nov 6	$1.01	0.40	10.9%	6.06%	16.97%	5	1
$18.00	Nov 6	$1.12	0.44	7.9%	6.71%	14.63%	36	84
$17.50	Nov 6	$1.28	0.48	4.9%	7.67%	12.59%	3	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 20,173

Total Puts 5,768

Put/Call Ratio 0.29

Net Difference 14,405

Prior's Put/Call Breakdown

Total Calls 29,926

Total Puts 9,619

Put/Call Ratio 0.32

Net Difference 20,307

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