UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.32 -1.95%

(10/9 15:00) ◀

Friday, October 9, 2026 (3:17pm)

▶ (10/9 16:01)

◀ 10/9 15:17 ▶

Option Volume

Detail

ℹ

Current (10/09) 33,455

Calls: 25,881 (77%)

Puts: 7,574 (23%)

Prior (10/08) 45,519

Calls: 33,171 (73%)

Puts: 12,348 (27%)

Current vs Prior -26.50%

Calls: -21.98% (Calls)

Puts: -38.66% (Puts)

Prior 7-Day Total 273,555

Calls: 198,763 (73%)

Puts: 74,792 (27%)

Prior 7-Day Average 39,079

Calls: 28,394 (73%)

Puts: 10,684 (27%)

Current vs Prior 7-Day Avg -14.39%

Calls: -8.85%

Puts: -29.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $3.27M

Calls: $2.16M (66%)

Puts: $1.11M (34%)

Prior (10/08) $4.35M

Calls: $2.60M (60%)

Puts: $1.75M (40%)

Current vs Prior -25.00%

Calls: -17.18%

Puts: -36.62%

Prior 7-Day Total $37.22M

Calls: $19.83M (53%)

Puts: $17.39M (47%)

Prior 7-Day Average $5.32M

Calls: $2.83M (53%)

Puts: $2.48M (47%)

Current vs Prior 7-Day Avg -38.58%

Calls: -23.92%

Puts: -55.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.29

Prior (10/08) 0.37

Current vs Prior -21.38%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -27.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Prior (10/08) 324,949

Calls: 211,936 (65%)

Puts: 113,013 (35%)

Current vs Prior +4.14%

Prior 7-Day Total 1,986,965

Calls: 1,290,820 (65%)

Puts: 696,145 (35%)

Prior 7-Day Average 283,852

Calls: 184,402 (65%)

Puts: 99,449 (35%)

Current vs Prior 7-Day Avg +19.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.31% | 7.17%7.17% | 22.06%

Prior 4.87% | 8.65%8.65% | 24.34%

Current vs Prior -32.03% | -17.16%-17.16% | -9.37%

Prior 7-Day Avg 5.35% | 9.02%10.31% | 25.60%

Current vs 7-Day Avg -38.15% | -20.55%-30.50% | -13.82%

Prior 7-Day Eod 4.87% | 8.65%8.65% | 24.34%

Current vs 7-Day Eod -32.03% | -17.16%-17.16% | -9.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.98% | 11.30%

Calls: 31.43% | 8.06%

Puts: 10.53% | 14.55%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -38.20% | -47.27%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg -20.84% | -60.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.16M). Extreme bullish P/C ratio of 0.29 - heavy call buying (25,881 calls vs 7,574 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (221,119 calls vs 117,295 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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

📈 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 24 of results (avg 7.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.36	1.39	$1.38	2.2%	133	0.43	967
$16.00	Nov 20	1.93	2.02	$1.98	4.5%	476	0.58	530
$17.00	Nov 20	1.62	1.70	$1.66	4.8%	263	0.50	797
$17.50	Oct 16	0.17	0.18	$0.18	5.6%	93	0.22	512
$19.00	Nov 20	1.17	1.24	$1.21	5.8%	9	0.38	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.27	0.28	$0.28	3.6%	1.1K	0.37	3.8K
$18.00	Nov 20	2.95	3.10	$3.03	5.0%	--	0.56	192
$19.00	Oct 16	2.63	2.83	$2.73	7.3%	3	0.90	311
$19.50	Oct 16	3.10	3.35	$3.23	7.7%	2	0.92	9
$18.00	Nov 6	2.45	2.65	$2.55	7.8%	--	0.61	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.24	0.26	$0.25	8.0%	2.2K	0.31	2.2K
$17.50	Oct 16	0.17	0.18	$0.18	5.6%	93	0.22	512
$18.00	Oct 16	0.13	0.14	$0.14	7.1%	700	0.17	2.0K
$16.50	Oct 16	0.35	0.40	$0.38	13.2%	507	0.45	543
$16.00	Oct 16	0.59	0.64	$0.62	8.1%	989	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.18	0.20	$0.19	10.5%	1.3K	0.97	1.5K
$17.00	Oct 9	0.66	0.74	$0.70	11.4%	358	0.97	1.0K
$16.00	Oct 16	0.27	0.28	$0.28	3.6%	1.1K	0.37	3.8K
$16.50	Oct 16	0.51	0.59	$0.55	14.5%	562	0.55	868
$17.00	Oct 16	0.87	0.96	$0.92	9.8%	165	0.69	750

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.11	2.42	$2.26	13.7%	21	1.00	238
$14.50	Oct 9	1.54	2.13	$1.84	32.1%	1	0.98	1
$15.00	Oct 9	1.16	1.50	$1.33	25.6%	60	0.98	573
$15.50	Oct 9	0.70	1.00	$0.85	35.3%	136	0.97	734
$16.00	Oct 9	0.29	0.40	$0.35	31.4%	2.4K	0.94	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	1.43	1.95	$1.69	30.8%	6	1.00	186
$18.50	Oct 9	1.98	2.32	$2.15	15.8%	2	1.00	14
$19.00	Oct 9	2.51	2.90	$2.71	14.4%	6	1.00	140
$19.50	Oct 9	3.00	3.30	$3.15	9.5%	3	1.00	27
$17.00	Oct 9	0.66	0.74	$0.70	11.4%	358	0.97	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 23.6K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.00	0.01	$0.01	100.0%	3.1K	0.09	2.3K
$16.00	Oct 9	0.29	0.40	$0.35	31.4%	2.4K	0.94	7.0K
$17.00	Oct 16	0.24	0.26	$0.25	8.0%	2.2K	0.31	2.2K
$15.50	Oct 30	1.30	1.71	$1.51	27.2%	1.5K	0.65	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	1.2K	0.04	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.18	0.20	$0.19	10.5%	1.3K	0.97	1.5K
$16.00	Oct 16	0.27	0.28	$0.28	3.6%	1.1K	0.37	3.8K
$17.00	Oct 23	1.03	1.25	$1.14	19.3%	1.0K	0.61	1.1K
$16.50	Oct 16	0.51	0.59	$0.55	14.5%	562	0.55	868
$15.50	Oct 16	0.06	0.10	$0.08	50.0%	519	0.17	565

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. 54 found (best R:R 3.76, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 13	$0.21	$0.79	$0.21	49%	3.76	$17.21
$18.00	$19.00	Nov 20	$0.17	$0.83	$0.17	43%	4.88	$18.17
$16.00	$17.00	Nov 20	$0.32	$0.68	$0.32	58%	2.12	$16.32
$15.00	$16.00	Nov 20	$0.44	$0.56	$0.44	67%	1.27	$15.44
$16.00	$16.50	Nov 13	$0.10	$0.40	$0.10	58%	4.00	$16.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 23	$0.26	$0.24	$0.26	61%	0.92	$16.74
$16.50	$16.00	Oct 9	$0.18	$0.32	$0.18	97%	1.78	$16.32
$16.00	$15.50	Oct 30	$0.19	$0.31	$0.19	42%	1.63	$15.81
$15.50	$15.00	Oct 23	$0.11	$0.39	$0.11	28%	3.55	$15.39
$17.50	$17.00	Oct 30	$0.32	$0.18	$0.32	62%	0.56	$17.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.63, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 13	$0.27	$0.27	$0.23	46%	1.17	$16.77
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	69%	0.35	$18.63
$18.50	$19.00	Nov 6	$0.15	$0.15	$0.35	64%	0.43	$18.65
$17.00	$17.50	Nov 6	$0.20	$0.20	$0.30	52%	0.67	$17.20
$16.50	$17.00	Oct 16	$0.13	$0.13	$0.37	55%	0.35	$16.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 13	$0.31	$0.31	$0.19	79%	1.63	$13.69
$16.00	$15.00	Nov 20	$0.56	$0.56	$0.44	58%	1.27	$15.44
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	65%	1.78	$15.18
$15.50	$15.00	Nov 13	$0.33	$0.33	$0.17	63%	1.94	$15.17
$14.00	$13.50	Oct 23	$0.16	$0.16	$0.34	87%	0.47	$13.84

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.23% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.01	$0.19	$0.20	$16.30	$16.70	1.23%
$16.00	Oct 9	$0.35	$0.01	$0.36	$15.64	$16.36	2.21%
$17.00	Oct 9	$0.01	$0.70	$0.71	$16.29	$17.71	4.35%
$15.50	Oct 9	$0.85	$0.01	$0.86	$14.64	$16.36	5.27%
$16.00	Oct 16	$0.62	$0.28	$0.90	$15.10	$16.90	5.51%
$16.50	Oct 16	$0.38	$0.55	$0.93	$15.57	$17.43	5.70%
$15.50	Oct 16	$0.93	$0.08	$1.01	$14.49	$16.51	6.19%
$17.00	Oct 16	$0.25	$0.92	$1.17	$15.83	$18.17	7.17%
$17.50	Oct 9	$0.01	$1.20	$1.21	$16.29	$18.71	7.41%
$16.00	Oct 23	$0.81	$0.52	$1.33	$14.67	$17.33	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.12% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Oct 9	$0.01	$0.01	$0.02	$15.98	$16.52
$16.50	$14.00	Oct 9	$0.01	$0.12	$0.13	$13.87	$16.63
$18.50	$15.00	Oct 16	$0.11	$0.03	$0.14	$14.86	$18.64
$18.00	$15.00	Oct 16	$0.14	$0.03	$0.17	$14.83	$18.17
$18.50	$15.50	Oct 16	$0.11	$0.08	$0.19	$15.31	$18.69
$18.00	$15.50	Oct 16	$0.14	$0.08	$0.22	$15.28	$18.22
$17.50	$15.00	Oct 16	$0.18	$0.03	$0.21	$14.79	$17.71
$17.50	$15.50	Oct 16	$0.18	$0.08	$0.26	$15.24	$17.76
$17.00	$15.00	Oct 16	$0.25	$0.03	$0.28	$14.72	$17.28
$17.00	$15.50	Oct 16	$0.25	$0.08	$0.33	$15.17	$17.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/19	Oct 30	$0.28	$0.22	44%	1.27	$14.72	$18.78
14/14	18/19	Oct 30	$0.24	$0.26	51%	0.92	$14.26	$18.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.16	$0.34	89%	2.12
$16.00	$16.50	$17.00	Oct 9	$0.34	$0.16	91%	0.47
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	38%	6.14
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	18%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.18	$0.32	94%	1.78
$16.00	$16.50	$17.00	Oct 9	$0.33	$0.17	92%	0.52
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	38%	6.14
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	17%	13.29
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	23%	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. 46 found (best net $-0.50, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.50	$0.50
$15.00	$15.50	1:2	Oct 9	-$0.37	$0.13
$16.00	$16.50	1:2	Oct 16	-$0.14	$0.36
$15.50	$16.00	1:2	Oct 16	-$0.31	$0.19
$16.50	$17.00	1:2	Oct 16	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.20	$0.30
$17.00	$16.50	1:2	Oct 16	-$0.18	$0.32
$15.50	$15.00	1:2	Oct 30	-$0.05	$0.45
$19.00	$18.00	1:2	Oct 16	-$0.81	$0.19
$16.50	$16.00	1:2	Oct 23	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.17%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.17	0.38	16.4%	7.17%	23.59%	9	660
$18.00	Nov 20	$1.36	0.43	10.3%	8.33%	18.63%	133	967
$17.00	Nov 20	$1.62	0.50	4.2%	9.93%	14.09%	263	797
$19.00	Nov 13	$0.85	0.36	16.4%	5.21%	21.63%	--	17
$18.50	Nov 13	$0.95	0.39	13.4%	5.82%	19.18%	--	27
$18.00	Nov 13	$1.02	0.42	10.3%	6.25%	16.54%	14	97
$17.00	Nov 13	$1.27	0.49	4.2%	7.78%	11.95%	2	200
$16.50	Nov 13	$1.50	0.54	1.1%	9.19%	10.29%	59	308
$18.50	Nov 6	$0.76	0.36	13.4%	4.66%	18.01%	4	54
$18.00	Nov 6	$0.85	0.39	10.3%	5.21%	15.50%	10	206

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 25,881

Total Puts 7,574

Put/Call Ratio 0.29

Net Difference 18,307

Prior's Put/Call Breakdown

Total Calls 33,171

Total Puts 12,348

Put/Call Ratio 0.37

Net Difference 20,823

Prior 7-Day Put/Call Summary

Total Calls 198,763

Total Puts 74,792

Average Put/Call Ratio 0.41

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