UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.08 -3.68%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (1:00pm)

▶ (10/6 14:00)

◀ 10/6 13:00 ▶

Option Volume

Detail

ℹ

Current (10/06 1:00pm) 23,482

Calls: 18,689 (80%)

Puts: 4,793 (20%)

Prior (10/05) 21,455

Calls: 16,701 (78%)

Puts: 4,754 (22%)

Current vs Prior +9.45%

Calls: +11.90% (Calls)

Puts: +0.82% (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 -38.27%

Calls: -30.80%

Puts: -56.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 1:00pm) $2.97M

Calls: $2.19M (74%)

Puts: $775.5K (26%)

Prior (10/05) $2.94M

Calls: $1.18M (40%)

Puts: $1.76M (60%)

Current vs Prior +1.12%

Calls: +86.13%

Puts: -55.88%

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 -43.91%

Calls: +2.65%

Puts: -75.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 1:00pm) 0.26

Prior (10/05) 0.28

Current vs Prior -9.90%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -38.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 1:00pm) 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 5.35% | 8.71%8.71% | 23.63%

Prior 6.11% | 9.29%9.29% | 25.82%

Current vs Prior -12.49% | -6.25%-6.25% | -8.49%

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

Current vs 7-Day Avg -11.01% | -10.88%-32.72% | -13.98%

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

Current vs 7-Day Eod -12.49% | -6.25%-6.25% | -8.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.91% | 25.00%

Calls: 12.90% | 6.78%

Puts: 10.91% | 43.21%

Prior 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Current vs Prior -18.42% | -18.51%

Prior 7-Day Avg 22.04% | 23.75%

Calls: 28.62% | 23.97%

Puts: 15.47% | 23.52%

Current vs 7-Day Avg -45.97% | +5.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.19M). Extreme bullish P/C ratio of 0.26 - heavy call buying (18,689 calls vs 4,793 puts). 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
13:00	BULLISH	BULLISH	BULLISH
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 7.6%, best 5.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	3.40	3.60	$3.50	5.7%	--	0.83	42
$16.00	Oct 16	0.57	0.61	$0.59	6.8%	381	0.54	1.4K
$15.00	Oct 23	1.35	1.48	$1.42	9.2%	382	0.75	7
$16.00	Nov 20	1.86	2.04	$1.95	9.2%	419	0.56	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.95	3.10	$3.03	5.0%	2	0.89	318
$15.00	Nov 20	1.20	1.30	$1.25	8.0%	237	0.35	1.7K
$18.00	Oct 16	2.00	2.17	$2.09	8.1%	4	0.80	368
$18.50	Oct 30	2.90	3.15	$3.03	8.3%	2	0.69	13
$19.00	Nov 20	3.90	4.25	$4.08	8.6%	--	0.62	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.58, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.13	0.15	$0.14	14.3%	1.5K	0.30	2.6K
$16.00	Oct 9	0.29	0.33	$0.31	12.9%	1.8K	0.55	6.7K
$17.00	Oct 16	0.27	0.31	$0.29	13.8%	114	0.30	1.4K
$16.00	Oct 16	0.57	0.61	$0.59	6.8%	381	0.54	1.4K
$15.50	Oct 16	0.81	0.96	$0.89	16.9%	618	0.69	34

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.52	0.58	$0.55	10.9%	892	0.70	1.4K
$17.00	Oct 9	0.87	1.06	$0.97	19.6%	244	0.84	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 9	2.70	3.90	$3.30	36.4%	--	1.00	19
$14.00	Oct 9	1.85	2.13	$1.99	14.1%	152	1.00	940
$13.00	Oct 16	2.76	3.70	$3.23	29.1%	--	1.00	227
$14.00	Oct 16	1.86	2.60	$2.23	33.2%	--	1.00	223
$15.00	Oct 9	0.99	1.30	$1.15	27.0%	10	0.97	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.57	3.10	$2.84	18.7%	3	0.96	165
$18.50	Oct 9	2.27	2.59	$2.43	13.2%	2	0.94	18
$18.00	Oct 9	1.64	2.12	$1.88	25.5%	--	0.93	184
$17.50	Oct 9	1.37	1.62	$1.50	16.7%	24	0.90	210
$19.00	Oct 16	2.95	3.10	$3.03	5.0%	2	0.89	318

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 18.1K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.75	1.02	$0.89	30.3%	4.1K	0.55	4.1K
$16.00	Oct 9	0.29	0.33	$0.31	12.9%	1.8K	0.55	6.7K
$16.50	Oct 9	0.13	0.15	$0.14	14.3%	1.5K	0.30	2.6K
$17.00	Oct 9	0.06	0.08	$0.07	28.6%	1.1K	0.16	3.2K
$15.50	Oct 16	0.81	0.96	$0.89	16.9%	618	0.69	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.52	0.58	$0.55	10.9%	892	0.70	1.4K
$16.00	Oct 9	0.19	0.28	$0.24	37.5%	859	0.45	1.2K
$15.00	Oct 9	0.00	0.02	$0.01	200.0%	708	0.04	128
$17.00	Oct 9	0.87	1.06	$0.97	19.6%	244	0.84	1.3K
$15.50	Oct 16	0.22	0.31	$0.27	33.3%	241	0.31	233

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. 57 found (best R:R 5.25, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.16	$0.84	$0.16	49%	5.25	$17.16
$17.00	$18.00	Nov 13	$0.16	$0.84	$0.16	48%	5.25	$17.16
$16.00	$17.00	Nov 20	$0.27	$0.73	$0.27	56%	2.70	$16.27
$14.00	$15.00	Oct 30	$0.56	$0.44	$0.56	85%	0.79	$14.56
$14.00	$15.00	Nov 13	$0.51	$0.49	$0.51	76%	0.96	$14.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 16	$0.20	$0.30	$0.20	74%	1.50	$17.30
$16.00	$15.50	Oct 23	$0.14	$0.36	$0.14	45%	2.57	$15.86
$17.00	$16.50	Oct 30	$0.22	$0.28	$0.22	58%	1.27	$16.78
$17.50	$17.00	Oct 23	$0.32	$0.18	$0.32	67%	0.56	$17.18
$15.50	$15.00	Oct 30	$0.17	$0.33	$0.17	38%	1.94	$15.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.83, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 13	$0.30	$0.30	$0.20	48%	1.50	$16.80
$16.50	$17.00	Oct 30	$0.25	$0.25	$0.25	51%	1.00	$16.75
$16.50	$17.00	Oct 23	$0.20	$0.20	$0.30	53%	0.67	$16.70
$17.50	$18.00	Oct 30	$0.12	$0.12	$0.38	62%	0.32	$17.62
$18.50	$19.00	Nov 13	$0.13	$0.13	$0.37	61%	0.35	$18.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 6	$0.68	$0.68	$0.82	61%	0.83	$14.82
$15.00	$14.00	Nov 13	$0.52	$0.52	$0.48	66%	1.08	$14.48
$16.00	$15.00	Nov 20	$0.60	$0.60	$0.40	56%	1.50	$15.40
$14.00	$13.00	Nov 20	$0.38	$0.38	$0.62	74%	0.61	$13.62
$15.00	$14.00	Nov 20	$0.48	$0.48	$0.52	65%	0.92	$14.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.28	45.3%	51.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.27	45.3%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.42% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.31	$0.24	$0.55	$15.45	$16.55	3.42%
$16.50	Oct 9	$0.14	$0.55	$0.69	$15.81	$17.19	4.29%
$15.50	Oct 9	$0.62	$0.08	$0.70	$14.80	$16.20	4.35%
$17.00	Oct 9	$0.07	$0.97	$1.04	$15.96	$18.04	6.47%
$16.00	Oct 16	$0.59	$0.51	$1.10	$14.90	$17.10	6.84%
$15.00	Oct 9	$1.15	$0.01	$1.16	$13.84	$16.16	7.21%
$15.50	Oct 16	$0.89	$0.27	$1.16	$14.34	$16.66	7.21%
$16.50	Oct 16	$0.39	$0.81	$1.20	$15.30	$17.70	7.46%
$15.00	Oct 16	$1.23	$0.11	$1.34	$13.66	$16.34	8.33%
$17.50	Oct 9	$0.05	$1.50	$1.55	$15.95	$19.05	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.68% of stock, avg 8.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.50	Oct 9	$0.03	$0.08	$0.11	$15.39	$18.61
$18.00	$15.50	Oct 9	$0.04	$0.08	$0.12	$15.38	$18.12
$17.50	$15.50	Oct 9	$0.05	$0.08	$0.13	$15.37	$17.63
$17.00	$15.50	Oct 9	$0.07	$0.08	$0.15	$15.35	$17.15
$18.50	$14.50	Oct 16	$0.15	$0.04	$0.19	$14.31	$18.69
$16.50	$15.50	Oct 9	$0.14	$0.08	$0.22	$15.28	$16.72
$18.50	$15.00	Oct 16	$0.15	$0.11	$0.26	$14.74	$18.76
$18.00	$14.50	Oct 16	$0.21	$0.04	$0.25	$14.25	$18.25
$18.00	$15.00	Oct 16	$0.21	$0.11	$0.32	$14.68	$18.32
$17.50	$14.50	Oct 16	$0.30	$0.04	$0.34	$14.16	$17.84

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. 49 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.14	$0.36	52%	2.57
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	39%	4.00
$13.00	$14.00	$15.00	Nov 20	$0.10	$0.90	19%	9.00
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	18%	8.09
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	29%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 9	$0.09	$0.41	41%	4.56
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	29%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.15	$0.35	51%	2.33
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	39%	3.55
$15.00	$15.50	$16.00	Oct 16	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.31, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.31	$0.69
$14.00	$15.00	1:2	Oct 16	-$0.23	$0.77
$15.00	$15.50	1:2	Oct 9	-$0.09	$0.41
$13.00	$14.00	1:2	Oct 9	-$0.68	$0.32
$14.00	$15.00	1:2	Oct 23	-$0.52	$0.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.57	$0.93
$17.00	$16.50	1:2	Oct 9	-$0.13	$0.37
$16.50	$16.00	1:2	Oct 16	-$0.21	$0.29
$15.00	$14.50	1:2	Oct 30	-$0.09	$0.41
$14.50	$14.00	1:2	Oct 30	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.71%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 20	$1.40	0.44	11.9%	8.71%	20.65%	114	971
$19.00	Nov 20	$1.13	0.38	18.2%	7.03%	25.19%	--	650
$17.00	Nov 20	$1.57	0.49	5.7%	9.76%	15.49%	17	791
$18.50	Nov 13	$1.04	0.39	15.1%	6.47%	21.52%	--	26
$19.00	Nov 13	$0.92	0.36	18.2%	5.72%	23.88%	3	11
$18.00	Nov 13	$1.13	0.41	11.9%	7.03%	18.97%	20	4
$19.00	Nov 6	$0.72	0.33	18.2%	4.48%	22.64%	8	43
$16.50	Nov 13	$1.46	0.52	2.6%	9.08%	11.69%	--	304
$17.00	Nov 13	$1.16	0.47	5.7%	7.21%	12.94%	1	35
$18.00	Nov 6	$0.83	0.38	11.9%	5.16%	17.10%	43	119

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 18,689

Total Puts 4,793

Put/Call Ratio 0.26

Net Difference 13,896

Prior's Put/Call Breakdown

Total Calls 16,701

Total Puts 4,754

Put/Call Ratio 0.28

Net Difference 11,947

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