UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.36 -1.98%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (11:00am)

▶ (10/6 13:00)

◀ 10/6 11:00 ▶

Option Volume

Detail

ℹ

Current (10/06 11:00am) 10,693

Calls: 9,358 (88%)

Puts: 1,335 (12%)

Prior (10/05) 13,251

Calls: 10,265 (77%)

Puts: 2,986 (23%)

Current vs Prior -19.30%

Calls: -8.84% (Calls)

Puts: -55.29% (Puts)

Prior 7-Day Total 266,288

Calls: 189,052 (71%)

Puts: 77,236 (29%)

Prior 7-Day Average 38,041

Calls: 27,007 (71%)

Puts: 11,033 (29%)

Current vs Prior 7-Day Avg -71.89%

Calls: -65.35%

Puts: -87.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 11:00am) $1.69M

Calls: $1.30M (77%)

Puts: $397.2K (23%)

Prior (10/05) $1.78M

Calls: $736.3K (41%)

Puts: $1.04M (59%)

Current vs Prior -4.85%

Calls: +76.19%

Puts: -61.98%

Prior 7-Day Total $37.05M

Calls: $14.96M (40%)

Puts: $22.10M (60%)

Prior 7-Day Average $5.29M

Calls: $2.14M (40%)

Puts: $3.16M (60%)

Current vs Prior 7-Day Avg -67.99%

Calls: -39.28%

Puts: -87.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 11:00am) 0.14

Prior (10/05) 0.29

Current vs Prior -50.96%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -65.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 11:00am) 300,557

Calls: 192,170 (64%)

Puts: 108,387 (36%)

Prior (10/05) 286,693

Calls: 181,020 (63%)

Puts: 105,673 (37%)

Current vs Prior +4.84%

Prior 7-Day Total 1,991,410

Calls: 1,300,339 (65%)

Puts: 691,071 (35%)

Prior 7-Day Average 284,487

Calls: 185,762 (65%)

Puts: 98,724 (35%)

Current vs Prior 7-Day Avg +5.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.26% | 8.62%8.62% | 23.11%

Prior 6.11% | 9.29%9.29% | 25.82%

Current vs Prior -13.99% | -7.20%-7.20% | -10.53%

Prior 7-Day Avg 6.01% | 9.77%12.94% | 27.47%

Current vs 7-Day Avg -12.53% | -11.78%-33.40% | -15.90%

Prior 7-Day Eod 6.11% | 9.29%9.29% | 25.82%

Current vs 7-Day Eod -13.99% | -7.20%-7.20% | -10.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.34% | 16.24%

Calls: 15.38% | 10.26%

Puts: 35.29% | 22.22%

Prior 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Current vs Prior +73.56% | -47.07%

Prior 7-Day Avg 22.04% | 23.75%

Calls: 28.62% | 23.97%

Puts: 15.47% | 23.52%

Current vs 7-Day Avg +14.95% | -31.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.30M) vs puts ($397.2K). Extreme bullish P/C ratio of 0.14 - heavy call buying (9,358 calls vs 1,335 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (192,170 calls vs 108,387 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 BEARISH

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
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 9 of results (avg 8.0%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.31	2.44	$2.38	5.5%	1	0.99	940
$15.00	Oct 16	1.39	1.50	$1.44	7.6%	21	0.90	306
$17.00	Oct 9	0.12	0.13	$0.13	7.7%	491	0.26	3.2K
$17.00	Nov 20	1.73	1.90	$1.82	9.3%	13	0.52	791
$17.00	Oct 16	0.38	0.42	$0.40	10.0%	72	0.38	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	2.32	2.49	$2.41	7.1%	2	0.48	186
$16.00	Oct 16	0.38	0.41	$0.40	7.5%	23	0.38	3.8K
$19.00	Oct 16	2.67	2.90	$2.79	8.2%	2	0.86	318
$19.00	Nov 20	3.70	4.05	$3.88	9.0%	--	0.59	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.12	0.13	$0.13	7.7%	491	0.26	3.2K
$16.50	Oct 9	0.24	0.27	$0.26	11.5%	250	0.46	2.6K
$18.00	Oct 9	0.05	0.06	$0.06	16.7%	149	0.10	2.4K
$16.00	Oct 9	0.48	0.56	$0.52	15.4%	644	0.73	6.7K
$17.00	Oct 16	0.38	0.42	$0.40	10.0%	72	0.38	1.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.66	0.80	$0.73	19.2%	83	0.76	1.3K
$16.00	Oct 16	0.38	0.41	$0.40	7.5%	23	0.38	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.31	2.44	$2.38	5.5%	1	0.99	940
$14.00	Oct 16	1.96	2.70	$2.33	31.8%	--	0.99	223
$15.00	Oct 9	1.08	1.55	$1.32	35.6%	--	0.98	560
$15.50	Oct 9	0.81	1.10	$0.96	30.2%	1	0.91	976
$15.00	Oct 16	1.39	1.50	$1.44	7.6%	21	0.90	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	2.60	3.80	$3.20	37.5%	--	1.00	31
$18.50	Oct 9	1.88	2.35	$2.12	22.2%	--	0.94	18
$19.00	Oct 9	2.40	2.76	$2.58	14.0%	2	0.94	165
$18.00	Oct 9	1.50	1.97	$1.74	27.0%	--	0.92	184
$19.00	Oct 16	2.67	2.90	$2.79	8.2%	2	0.86	318

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 8.5K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.90	1.14	$1.02	23.5%	4.1K	0.60	4.1K
$16.00	Oct 9	0.48	0.56	$0.52	15.4%	644	0.73	6.7K
$18.00	Oct 23	0.45	0.59	$0.52	26.9%	522	0.32	748
$17.00	Oct 9	0.12	0.13	$0.13	7.7%	491	0.26	3.2K
$17.50	Oct 9	0.06	0.16	$0.11	90.9%	452	0.18	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.10	0.14	$0.12	33.3%	258	0.27	1.2K
$15.00	Nov 20	1.04	1.22	$1.13	15.9%	203	0.32	1.7K
$15.50	Oct 23	0.36	0.54	$0.45	40.0%	125	0.31	131
$16.50	Oct 9	0.28	0.40	$0.34	35.3%	102	0.55	1.4K
$17.00	Oct 9	0.66	0.80	$0.73	19.2%	83	0.76	1.3K

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. 53 found (best R:R 3.55, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.50	Nov 13	$0.33	$1.17	$0.33	50%	3.55	$17.33
$14.00	$15.00	Nov 20	$0.46	$0.54	$0.46	76%	1.17	$14.46
$14.00	$15.00	Oct 30	$0.58	$0.42	$0.58	89%	0.72	$14.58
$16.00	$17.00	Nov 20	$0.31	$0.69	$0.31	59%	2.23	$16.31
$17.00	$18.00	Nov 20	$0.25	$0.75	$0.25	52%	3.00	$17.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 30	$0.19	$0.31	$0.19	54%	1.63	$16.81
$16.00	$15.50	Oct 23	$0.16	$0.34	$0.16	40%	2.13	$15.84
$16.00	$15.50	Oct 30	$0.19	$0.31	$0.19	43%	1.63	$15.81
$17.00	$16.50	Oct 23	$0.28	$0.22	$0.28	57%	0.79	$16.72
$15.00	$14.50	Oct 30	$0.13	$0.37	$0.13	28%	2.85	$14.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.96, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Nov 6	$0.24	$0.24	$0.26	58%	0.92	$18.24
$16.50	$17.00	Nov 13	$0.25	$0.25	$0.25	46%	1.00	$16.75
$16.50	$17.00	Oct 9	$0.13	$0.13	$0.37	54%	0.35	$16.63
$19.00	$19.50	Oct 30	$0.11	$0.11	$0.39	70%	0.28	$19.11
$18.00	$18.50	Oct 30	$0.12	$0.12	$0.38	64%	0.32	$18.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.49	$0.49	$0.51	68%	0.96	$14.51
$15.50	$14.00	Nov 6	$0.58	$0.58	$0.92	64%	0.63	$14.92
$16.00	$15.00	Nov 20	$0.52	$0.52	$0.48	59%	1.08	$15.48
$16.00	$15.50	Nov 6	$0.35	$0.35	$0.15	58%	2.33	$15.65
$14.50	$14.00	Oct 30	$0.23	$0.23	$0.27	78%	0.85	$14.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.29	48.4%	54.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.29	48.4%	54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.67% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.26	$0.34	$0.60	$15.90	$17.10	3.67%
$16.00	Oct 9	$0.52	$0.12	$0.64	$15.36	$16.64	3.91%
$17.00	Oct 9	$0.13	$0.73	$0.86	$16.14	$17.86	5.26%
$15.50	Oct 9	$0.96	$0.03	$0.99	$14.51	$16.49	6.05%
$16.00	Oct 16	$0.78	$0.40	$1.18	$14.82	$17.18	7.21%
$16.50	Oct 16	$0.55	$0.63	$1.18	$15.32	$17.68	7.21%
$15.50	Oct 16	$1.09	$0.17	$1.26	$14.24	$16.76	7.70%
$17.50	Oct 9	$0.11	$1.20	$1.31	$16.19	$18.81	8.01%
$15.00	Oct 9	$1.32	$0.01	$1.33	$13.67	$16.33	8.13%
$17.00	Oct 16	$0.40	$0.96	$1.36	$15.64	$18.36	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.55% of stock, avg 8.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.50	Oct 9	$0.06	$0.03	$0.09	$15.41	$19.09
$18.00	$15.50	Oct 9	$0.06	$0.03	$0.09	$15.41	$18.09
$17.50	$15.50	Oct 9	$0.11	$0.03	$0.14	$15.36	$17.64
$17.00	$15.50	Oct 9	$0.13	$0.03	$0.16	$15.34	$17.16
$18.00	$16.00	Oct 9	$0.06	$0.12	$0.18	$15.82	$18.18
$19.00	$16.00	Oct 9	$0.06	$0.12	$0.18	$15.82	$19.18
$17.50	$16.00	Oct 9	$0.11	$0.12	$0.23	$15.77	$17.73
$17.00	$16.00	Oct 9	$0.13	$0.12	$0.25	$15.75	$17.25
$18.50	$14.50	Oct 16	$0.22	$0.04	$0.26	$14.24	$18.76
$18.50	$15.00	Oct 16	$0.22	$0.07	$0.29	$14.71	$18.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.13, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Oct 30	$0.34	$0.16	48%	2.13	$14.16	$19.34
14/15	19/20	Oct 30	$0.24	$0.26	42%	0.92	$14.76	$19.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.13	$0.37	48%	2.85
$16.00	$17.00	$18.00	Nov 20	$0.06	$0.94	14%	15.67
$17.00	$18.00	$19.00	Nov 20	$0.05	$0.95	12%	19.00
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	29%	5.25
$16.00	$16.50	$17.00	Oct 23	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.13	$0.37	46%	2.85
$16.50	$17.00	$17.50	Oct 9	$0.08	$0.42	28%	5.25
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	25%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.17	$0.33	49%	1.94
$14.50	$15.00	$15.50	Oct 23	$0.07	$0.43	19%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.17, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.50	1:2	Oct 23	-$0.17	$1.33
$14.00	$15.00	1:2	Oct 9	-$0.26	$0.74
$14.00	$15.00	1:2	Oct 16	-$0.55	$0.45
$15.50	$16.00	1:2	Oct 9	-$0.08	$0.42
$17.00	$17.50	1:2	Oct 9	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.26	$0.24
$16.50	$16.00	1:2	Oct 16	-$0.17	$0.33
$17.00	$16.50	1:2	Oct 16	-$0.30	$0.20
$16.50	$16.00	1:2	Oct 23	-$0.29	$0.21
$14.50	$14.00	1:2	Oct 23	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.76%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.27	0.40	16.1%	7.76%	23.90%	--	650
$18.00	Nov 20	$1.45	0.46	10.0%	8.86%	18.89%	7	971
$17.00	Nov 20	$1.73	0.52	3.9%	10.57%	14.49%	13	791
$19.00	Nov 13	$1.01	0.38	16.1%	6.17%	22.31%	3	11
$18.00	Nov 6	$1.05	0.42	10.0%	6.42%	16.44%	30	119
$18.50	Nov 13	$0.88	0.40	13.1%	5.38%	18.46%	--	26
$19.00	Nov 6	$0.80	0.35	16.1%	4.89%	21.03%	3	43
$17.00	Nov 13	$1.24	0.50	3.9%	7.58%	11.49%	1	35
$17.00	Nov 6	$1.22	0.49	3.9%	7.46%	11.37%	--	145
$16.50	Nov 13	$1.44	0.54	0.9%	8.80%	9.66%	--	304

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 9,358

Total Puts 1,335

Put/Call Ratio 0.14

Net Difference 8,023

Prior's Put/Call Breakdown

Total Calls 10,265

Total Puts 2,986

Put/Call Ratio 0.29

Net Difference 7,279

Prior 7-Day Put/Call Summary

Total Calls 189,052

Total Puts 77,236

Average Put/Call Ratio 0.42

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