UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.69 -1.65%

$16.66 (-0.18%)🌙

as of 10/05 04:00 PM

(10/5 15:00) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:04)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 28,959

Calls: 22,710 (78%)

Puts: 6,249 (22%)

Prior (10/02) 53,196

Calls: 39,524 (74%)

Puts: 13,672 (26%)

Current vs Prior -45.56%

Calls: -42.54% (Calls)

Puts: -54.29% (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 -25.73%

Calls: -16.48%

Puts: -47.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $4.17M

Calls: $1.84M (44%)

Puts: $2.33M (56%)

Prior (10/02) $4.76M

Calls: $2.58M (54%)

Puts: $2.18M (46%)

Current vs Prior -12.43%

Calls: -28.84%

Puts: +7.02%

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 -31.20%

Calls: -12.40%

Puts: -41.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 0.28

Prior (10/02) 0.35

Current vs Prior -20.45%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -38.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 6.11% | 9.29%9.29% | 25.82%

Prior 6.78% | 10.78%10.78% | 26.93%

Current vs Prior -9.82% | -13.88%-13.88% | -4.11%

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

Current vs 7-Day Avg +5.50% | -4.31%-33.65% | -7.40%

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

Current vs 7-Day Eod -9.82% | -13.88%-13.88% | -4.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Prior 44.70% | 24.57%

Calls: 66.67% | 20.39%

Puts: 22.73% | 28.75%

Current vs Prior -67.34% | +24.87%

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% | +32.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (22,710 calls vs 6,249 puts). P/C ratio dropping 20% - sentiment shifting bullish. 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
16:00	BEARISH	BULLISH	BULLISH
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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.20	1.30	$1.25	8.0%	106	0.50	394

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.39	0.45	$0.42	14.3%	2.2K	0.58	2.6K
$17.00	Oct 16	0.51	0.61	$0.56	17.9%	381	0.45	1.1K
$16.00	Oct 16	0.90	1.05	$0.98	15.3%	539	0.72	1.3K
$17.00	Oct 23	0.87	1.04	$0.96	17.7%	126	0.50	446
$20.00	Oct 30	0.61	0.74	$0.68	19.1%	136	0.28	741

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.79	0.94	$0.87	17.2%	29	0.55	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.43	2.90	$2.67	17.6%	1.1K	1.00	192
$15.00	Oct 9	1.65	2.22	$1.94	29.4%	216	1.00	511
$15.50	Oct 9	1.05	1.33	$1.19	23.5%	1.0K	1.00	77
$14.00	Oct 16	2.62	2.92	$2.77	10.8%	1	1.00	223
$15.50	Oct 16	1.20	1.61	$1.41	29.1%	--	0.87	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	2.95	3.55	$3.25	18.5%	--	0.95	39
$19.50	Oct 9	2.57	3.20	$2.89	21.8%	--	0.94	31
$19.00	Oct 9	2.11	2.55	$2.33	18.9%	11	0.89	172
$18.50	Oct 9	1.67	2.00	$1.84	17.9%	--	0.88	15
$20.00	Oct 16	3.30	3.75	$3.53	12.7%	12	0.85	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 20.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.21	0.26	$0.24	20.8%	2.2K	0.37	2.2K
$16.50	Oct 9	0.39	0.45	$0.42	14.3%	2.2K	0.58	2.6K
$16.00	Oct 23	1.07	1.46	$1.27	30.7%	2.0K	0.67	2.1K
$18.00	Oct 9	0.08	0.11	$0.10	30.0%	1.9K	0.15	2.3K
$14.00	Oct 9	2.43	2.90	$2.67	17.6%	1.1K	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.49	0.70	$0.60	35.0%	981	0.63	1.2K
$16.00	Oct 9	0.05	0.08	$0.07	42.9%	684	0.17	782
$16.50	Oct 9	0.23	0.33	$0.28	35.7%	526	0.43	1.1K
$16.00	Oct 16	0.09	0.38	$0.24	120.8%	163	0.28	3.7K
$15.00	Nov 13	0.60	1.10	$0.85	58.8%	145	0.29	--

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. 45 found (best R:R 1.38, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 13	$0.42	$0.58	$0.42	71%	1.38	$15.42
$19.00	$20.00	Nov 13	$0.15	$0.85	$0.15	41%	5.67	$19.15
$16.00	$16.50	Oct 23	$0.15	$0.35	$0.15	66%	2.33	$16.15
$16.00	$16.50	Nov 13	$0.16	$0.34	$0.16	61%	2.12	$16.16
$16.50	$17.00	Oct 30	$0.14	$0.36	$0.14	56%	2.57	$16.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 23	$0.32	$0.18	$0.32	75%	0.56	$19.18
$18.00	$17.50	Oct 16	$0.31	$0.19	$0.31	70%	0.61	$17.69
$17.50	$17.00	Oct 9	$0.33	$0.17	$0.33	77%	0.52	$17.17
$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. 25 found (best R:R 3.00, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 13	$0.30	$0.30	$0.20	55%	1.50	$18.80
$18.50	$19.00	Nov 6	$0.25	$0.25	$0.25	60%	1.00	$18.75
$17.00	$17.50	Oct 16	$0.21	$0.21	$0.29	55%	0.72	$17.21
$17.00	$17.50	Oct 30	$0.25	$0.25	$0.25	50%	1.00	$17.25
$18.00	$18.50	Oct 30	$0.19	$0.19	$0.31	59%	0.61	$18.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Nov 6	$0.75	$0.75	$0.25	55%	3.00	$15.75
$16.50	$16.00	Oct 30	$0.32	$0.32	$0.18	56%	1.78	$16.18
$15.00	$14.00	Nov 6	$0.32	$0.32	$0.68	71%	0.47	$14.68
$15.00	$14.50	Nov 13	$0.22	$0.22	$0.28	71%	0.79	$14.78
$15.50	$15.00	Oct 30	$0.21	$0.21	$0.29	69%	0.72	$15.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.26	49.4%	49.7%
$17.00	Oct 9	Oct 16	$0.32	55.6%	61.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.21	49.4%	49.7%
$17.00	Oct 9	Oct 16	$0.27	55.6%	61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 4.19% of stock, avg 12.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.42	$0.28	$0.70	$15.80	$17.20	4.19%
$16.00	Oct 9	$0.77	$0.07	$0.84	$15.16	$16.84	5.03%
$17.00	Oct 9	$0.24	$0.60	$0.84	$16.16	$17.84	5.03%
$17.50	Oct 9	$0.14	$0.93	$1.07	$16.43	$18.57	6.41%
$16.50	Oct 16	$0.68	$0.49	$1.17	$15.33	$17.67	7.01%
$15.50	Oct 9	$1.19	$0.01	$1.20	$14.30	$16.70	7.19%
$16.00	Oct 16	$0.98	$0.24	$1.22	$14.78	$17.22	7.31%
$18.00	Oct 9	$0.10	$1.27	$1.37	$16.63	$19.37	8.21%
$17.00	Oct 16	$0.56	$0.87	$1.43	$15.57	$18.43	8.57%
$15.50	Oct 16	$1.41	$0.08	$1.49	$14.01	$16.99	8.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.90% of stock, avg 7.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 9	$0.08	$0.07	$0.15	$15.85	$18.65
$19.00	$16.00	Oct 9	$0.09	$0.07	$0.16	$15.84	$19.16
$18.00	$16.00	Oct 9	$0.10	$0.07	$0.17	$15.83	$18.17
$17.50	$16.00	Oct 9	$0.14	$0.07	$0.21	$15.79	$17.71
$19.00	$14.50	Oct 16	$0.26	$0.04	$0.30	$14.20	$19.30
$19.00	$15.50	Oct 16	$0.26	$0.08	$0.34	$15.16	$19.34
$17.00	$16.00	Oct 9	$0.24	$0.07	$0.31	$15.69	$17.31
$18.50	$14.50	Oct 16	$0.30	$0.04	$0.34	$14.16	$18.84
$19.00	$15.00	Oct 16	$0.26	$0.13	$0.39	$14.61	$19.39
$18.50	$15.50	Oct 16	$0.30	$0.08	$0.38	$15.12	$18.88

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. 38 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	42%	6.14
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	35%	5.25
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	21%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.17	$0.33	50%	1.94
$19.00	$19.50	$20.00	Oct 9	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	46%	3.55
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	30%	4.56
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	15%	7.33
$16.50	$17.00	$17.50	Oct 16	$0.09	$0.41	23%	4.56
$15.50	$16.00	$16.50	Oct 9	$0.15	$0.35	39%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.11, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 9	-$0.07	$0.43
$14.00	$15.00	1:2	Oct 16	-$0.79	$0.21
$16.50	$17.00	1:2	Oct 9	-$0.06	$0.44
$15.50	$16.00	1:2	Oct 9	-$0.35	$0.15
$15.00	$15.50	1:2	Oct 9	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.50	1:2	Nov 6	-$0.11	$0.89
$17.00	$16.50	1:2	Oct 16	-$0.11	$0.39
$15.00	$14.00	1:2	Nov 6	-$0.10	$0.90
$17.50	$17.00	1:2	Oct 9	-$0.27	$0.23
$18.00	$16.50	1:2	Nov 6	-$0.77	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.39%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 13	$0.90	0.36	19.8%	5.39%	25.22%	--	573
$19.00	Nov 13	$1.06	0.41	13.8%	6.35%	20.19%	1	10
$18.50	Nov 13	$1.15	0.45	10.8%	6.89%	17.74%	--	26
$18.00	Nov 13	$1.24	0.46	7.8%	7.43%	15.28%	4	1
$20.00	Nov 6	$0.78	0.32	19.8%	4.67%	24.51%	13	539
$17.00	Nov 13	$1.67	0.53	1.9%	10.01%	11.86%	3	32
$18.50	Nov 6	$1.01	0.41	10.8%	6.05%	16.90%	5	1
$18.00	Nov 6	$1.12	0.44	7.8%	6.71%	14.56%	36	84
$17.50	Nov 6	$1.27	0.47	4.8%	7.61%	12.46%	3	58
$17.00	Nov 6	$1.45	0.51	1.9%	8.69%	10.55%	102	43

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 22,710

Total Puts 6,249

Put/Call Ratio 0.28

Net Difference 16,461

Prior's Put/Call Breakdown

Total Calls 39,524

Total Puts 13,672

Put/Call Ratio 0.35

Net Difference 25,852

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