UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$15.98 -2.08%

$15.93 (-0.32%)🌙

as of 10/12 06:03 PM

(10/12 16:00) ◀

Monday, October 12, 2026 (6:03pm)

▶ (10/13 10:00)

◀ 10/12 18:03 ▶

Option Volume

Detail

ℹ

Current (10/12) 25,216

Calls: 22,529 (89%)

Puts: 2,687 (11%)

Prior (10/09) 33,455

Calls: 25,881 (77%)

Puts: 7,574 (23%)

Current vs Prior -24.63%

Calls: -12.95% (Calls)

Puts: -64.52% (Puts)

Prior 7-Day Total 265,581

Calls: 204,023 (77%)

Puts: 61,558 (23%)

Prior 7-Day Average 37,940

Calls: 29,146 (77%)

Puts: 8,794 (23%)

Current vs Prior 7-Day Avg -33.54%

Calls: -22.70%

Puts: -69.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $2.94M

Calls: $2.52M (86%)

Puts: $426.0K (14%)

Prior (10/09) $3.27M

Calls: $2.16M (66%)

Puts: $1.11M (34%)

Current vs Prior -9.82%

Calls: +16.87%

Puts: -61.64%

Prior 7-Day Total $28.77M

Calls: $18.30M (64%)

Puts: $10.47M (36%)

Prior 7-Day Average $4.11M

Calls: $2.61M (64%)

Puts: $1.50M (36%)

Current vs Prior 7-Day Avg -28.34%

Calls: -3.63%

Puts: -71.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.12

Prior (10/09) 0.29

Current vs Prior -59.24%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -60.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 300,456

Calls: 188,413 (63%)

Puts: 112,043 (37%)

Prior (10/09) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Current vs Prior -11.22%

Prior 7-Day Total 2,181,295

Calls: 1,404,364 (64%)

Puts: 776,931 (36%)

Prior 7-Day Average 311,613

Calls: 200,623 (64%)

Puts: 110,990 (36%)

Current vs Prior 7-Day Avg -3.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.07% | 9.20%6.07% | 21.65%

Prior 3.31% | 7.17%7.17% | 22.06%

Current vs Prior +83.45% | +28.31%-15.33% | -1.84%

Prior 7-Day Avg 5.09% | 8.77%9.41% | 24.84%

Current vs 7-Day Avg +19.14% | +4.85%-35.50% | -12.85%

Prior 7-Day Eod 3.31% | 7.17%7.17% | 22.06%

Current vs 7-Day Eod +83.45% | +28.31%-15.33% | -1.84%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.74% | 20.24%

Calls: 42.19% | 16.67%

Puts: 35.29% | 23.81%

Prior 20.98% | 11.30%

Calls: 31.43% | 8.06%

Puts: 10.53% | 14.55%

Current vs Prior +84.65% | +79.12%

Prior 7-Day Avg 27.64% | 26.97%

Calls: 37.72% | 22.96%

Puts: 17.56% | 30.97%

Current vs 7-Day Avg +40.18% | -24.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.52M) vs puts ($426.0K). Extreme bullish P/C ratio of 0.12 - heavy call buying (22,529 calls vs 2,687 puts). P/C ratio dropping 59% - sentiment shifting bullish. Call-heavy open interest (188,413 calls vs 112,043 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 11 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	1.90	2.03	$1.97	6.6%	72	1.00	229
$14.00	Nov 20	2.55	2.73	$2.64	6.8%	43	0.75	727
$15.50	Oct 30	1.10	1.19	$1.15	7.8%	1.7K	0.60	5.4K
$16.00	Oct 30	0.90	0.99	$0.95	9.5%	282	0.52	661
$16.00	Oct 16	0.29	0.32	$0.31	9.7%	1.7K	0.49	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 30	1.60	1.70	$1.65	6.1%	15	0.62	39
$19.00	Nov 20	3.85	4.10	$3.97	6.3%	--	0.65	44
$19.00	Oct 16	2.95	3.20	$3.08	8.1%	29	0.94	312
$18.00	Nov 20	3.00	3.30	$3.15	9.5%	--	0.60	192
$16.00	Nov 20	1.63	1.80	$1.72	9.9%	2	0.45	212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.66, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.29	0.32	$0.31	9.7%	1.7K	0.49	2.2K
$16.50	Oct 23	0.42	0.49	$0.45	15.6%	264	0.40	274
$15.50	Oct 23	0.77	0.91	$0.84	16.7%	22	0.65	279
$17.50	Oct 30	0.48	0.54	$0.51	11.8%	29	0.32	213
$18.00	Oct 30	0.45	0.51	$0.48	12.5%	30	0.29	472

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	0.40	0.47	$0.44	15.9%	42	0.30	157
$16.50	Oct 23	0.84	1.00	$0.92	17.4%	3	0.60	273
$15.50	Oct 30	0.65	0.74	$0.70	12.9%	130	0.39	140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	2.85	3.40	$3.13	17.6%	1	1.00	342
$14.00	Oct 16	1.90	2.03	$1.97	6.6%	72	1.00	229
$13.00	Oct 23	1.88	4.25	$3.07	77.2%	--	0.99	22
$15.00	Oct 16	0.82	1.15	$0.98	33.7%	1.4K	0.93	411
$13.00	Oct 30	2.70	3.25	$2.98	18.5%	10	0.90	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.95	3.20	$3.08	8.1%	29	0.94	312
$18.00	Oct 16	1.93	2.25	$2.09	15.3%	60	0.93	369
$17.50	Oct 16	1.36	1.74	$1.55	24.5%	1	0.89	129
$19.00	Oct 23	2.95	3.30	$3.13	11.2%	1	0.86	26
$18.50	Oct 23	2.44	2.87	$2.66	16.2%	--	0.83	19

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 15.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.15	0.20	$0.18	27.8%	2.7K	0.30	893
$16.00	Oct 16	0.29	0.32	$0.31	9.7%	1.7K	0.49	2.2K
$15.50	Oct 30	1.10	1.19	$1.15	7.8%	1.7K	0.60	5.4K
$15.00	Oct 16	0.82	1.15	$0.98	33.7%	1.4K	0.93	411
$17.00	Oct 16	0.07	0.15	$0.11	72.7%	946	0.19	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 16	0.08	0.15	$0.12	58.3%	457	0.26	953
$16.00	Oct 16	0.28	0.40	$0.34	35.3%	456	0.51	4.6K
$15.00	Oct 16	0.02	0.04	$0.03	66.7%	215	0.09	481
$16.50	Oct 16	0.61	0.82	$0.72	29.2%	153	0.70	826
$17.00	Oct 16	1.04	1.20	$1.12	14.3%	130	0.81	712

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. 51 found (best R:R 2.57, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Nov 20	$0.28	$0.72	$0.28	75%	2.57	$14.28
$13.00	$14.00	Nov 20	$0.64	$0.36	$0.64	86%	0.56	$13.64
$18.00	$19.00	Nov 20	$0.19	$0.81	$0.19	40%	4.26	$18.19
$15.50	$16.00	Nov 6	$0.13	$0.37	$0.13	62%	2.85	$15.63
$14.00	$14.50	Oct 30	$0.29	$0.21	$0.29	89%	0.72	$14.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.25	$0.75	$0.25	34%	3.00	$14.75
$16.00	$15.50	Nov 6	$0.20	$0.30	$0.20	45%	1.50	$15.80
$17.50	$17.00	Oct 30	$0.33	$0.17	$0.33	68%	0.52	$17.17
$16.50	$16.00	Oct 23	$0.29	$0.21	$0.29	60%	0.72	$16.21
$16.00	$15.50	Oct 16	$0.22	$0.28	$0.22	51%	1.27	$15.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.08, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 6	$0.31	$0.31	$0.19	49%	1.63	$16.81
$17.50	$18.00	Oct 23	$0.15	$0.15	$0.35	74%	0.43	$17.65
$16.00	$17.00	Nov 20	$0.49	$0.49	$0.51	45%	0.96	$16.49
$18.00	$18.50	Oct 30	$0.11	$0.11	$0.39	71%	0.28	$18.11
$16.50	$17.00	Oct 23	$0.14	$0.14	$0.36	60%	0.39	$16.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 20	$0.52	$0.52	$0.48	64%	1.08	$14.48
$13.50	$13.00	Nov 13	$0.30	$0.30	$0.20	75%	1.50	$13.20
$14.00	$13.00	Nov 20	$0.35	$0.35	$0.65	76%	0.54	$13.65
$15.50	$15.00	Nov 6	$0.33	$0.33	$0.17	61%	1.94	$15.17
$14.50	$14.00	Oct 30	$0.17	$0.17	$0.33	79%	0.52	$14.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.27, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 16	Oct 23	$0.33	49.2%	56.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 16	Oct 23	$0.20	57.7%	60.7%
$16.00	Oct 16	Oct 23	$0.29	49.2%	56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.07% of stock, avg 12.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 16	$0.31	$0.34	$0.65	$15.35	$16.65	4.07%
$15.50	Oct 16	$0.63	$0.12	$0.75	$14.75	$16.25	4.69%
$16.50	Oct 16	$0.18	$0.72	$0.90	$15.60	$17.40	5.63%
$15.00	Oct 16	$0.98	$0.03	$1.01	$13.99	$16.01	6.32%
$15.50	Oct 23	$0.84	$0.37	$1.21	$14.29	$16.71	7.57%
$17.00	Oct 16	$0.11	$1.12	$1.23	$15.77	$18.23	7.70%
$16.00	Oct 23	$0.64	$0.63	$1.27	$14.73	$17.27	7.95%
$15.00	Oct 23	$1.20	$0.17	$1.37	$13.63	$16.37	8.57%
$16.50	Oct 23	$0.45	$0.92	$1.37	$15.13	$17.87	8.57%
$17.50	Oct 16	$0.06	$1.55	$1.61	$15.89	$19.11	10.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.56% of stock, avg 7.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.00	Oct 16	$0.06	$0.03	$0.09	$14.91	$18.59
$17.50	$15.00	Oct 16	$0.06	$0.03	$0.09	$14.91	$17.59
$17.00	$15.00	Oct 16	$0.11	$0.03	$0.14	$14.86	$17.14
$17.50	$15.50	Oct 16	$0.06	$0.12	$0.18	$15.32	$17.68
$18.50	$15.50	Oct 16	$0.06	$0.12	$0.18	$15.32	$18.68
$18.00	$14.50	Oct 23	$0.15	$0.07	$0.22	$14.28	$18.22
$17.00	$15.50	Oct 16	$0.11	$0.12	$0.23	$15.27	$17.23
$18.50	$14.50	Oct 23	$0.18	$0.07	$0.25	$14.25	$18.75
$18.00	$14.00	Oct 23	$0.15	$0.10	$0.25	$13.75	$18.25
$16.50	$15.00	Oct 16	$0.18	$0.03	$0.21	$14.79	$16.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 30	$0.28	$0.22	50%	1.27	$14.22	$18.28
14/15	18/18	Oct 23	$0.25	$0.25	53%	1.00	$14.75	$17.75
14/14	18/19	Nov 6	$0.28	$0.22	47%	1.27	$13.72	$18.78
14/15	18/19	Nov 6	$0.32	$0.18	36%	1.78	$14.68	$18.82
14/15	18/18	Oct 30	$0.28	$0.22	41%	1.27	$14.72	$18.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	30%	7.33
$15.00	$16.00	$17.00	Nov 20	$0.13	$0.87	19%	6.69
$15.50	$16.00	$16.50	Oct 16	$0.19	$0.31	45%	1.63
$15.00	$15.50	$16.00	Nov 13	$0.08	$0.42	12%	5.25
$16.00	$16.50	$17.00	Oct 30	$0.09	$0.41	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Nov 20	$0.09	$0.91	21%	10.11
$15.00	$15.50	$16.00	Oct 23	$0.06	$0.44	27%	7.33
$15.00	$15.50	$16.00	Oct 16	$0.13	$0.37	42%	2.85
$14.50	$15.00	$15.50	Oct 16	$0.07	$0.43	24%	6.14
$15.50	$16.00	$16.50	Oct 16	$0.16	$0.34	44%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.57, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Oct 16	-$0.81	$0.19
$15.00	$15.50	1:2	Oct 16	-$0.28	$0.22
$16.50	$17.00	1:2	Oct 23	-$0.17	$0.33
$16.00	$16.50	1:2	Oct 23	-$0.26	$0.24
$18.00	$18.50	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.57	$0.93
$15.00	$14.00	1:2	Nov 20	-$0.07	$0.93
$16.00	$15.00	1:2	Nov 13	-$0.20	$0.80
$16.00	$15.50	1:2	Oct 23	-$0.11	$0.39
$17.00	$16.50	1:2	Oct 16	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.88%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$0.94	0.34	18.9%	5.88%	24.78%	223	767
$18.00	Nov 20	$1.12	0.40	12.6%	7.01%	19.65%	22	1.1K
$16.00	Nov 20	$1.65	0.55	0.1%	10.33%	10.45%	149	520
$19.00	Nov 13	$0.62	0.32	18.9%	3.88%	22.78%	2	17
$18.50	Nov 13	$0.70	0.34	15.8%	4.38%	20.15%	2	27
$18.00	Nov 13	$0.79	0.37	12.6%	4.94%	17.58%	2	96
$17.00	Nov 20	$1.01	0.46	6.4%	6.32%	12.70%	73	1.1K
$17.00	Nov 13	$0.93	0.45	6.4%	5.82%	12.20%	7	202
$16.00	Nov 13	$1.33	0.54	0.1%	8.32%	8.45%	38	184
$16.50	Nov 6	$1.05	0.51	3.2%	6.57%	9.82%	8	189

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 22,529

Total Puts 2,687

Put/Call Ratio 0.12

Net Difference 19,842

Prior's Put/Call Breakdown

Total Calls 25,881

Total Puts 7,574

Put/Call Ratio 0.29

Net Difference 18,307

Prior 7-Day Put/Call Summary

Total Calls 204,023

Total Puts 61,558

Average Put/Call Ratio 0.30

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