UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$15.99 -4.22%

(10/6 13:00) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 15:00)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 28,304

Calls: 22,977 (81%)

Puts: 5,327 (19%)

Prior (10/05) 21,455

Calls: 16,701 (78%)

Puts: 4,754 (22%)

Current vs Prior +31.92%

Calls: +37.58% (Calls)

Puts: +12.05% (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 -25.60%

Calls: -14.92%

Puts: -51.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $3.48M

Calls: $2.63M (76%)

Puts: $849.2K (24%)

Prior (10/05) $2.94M

Calls: $1.18M (40%)

Puts: $1.76M (60%)

Current vs Prior +18.57%

Calls: +123.36%

Puts: -51.69%

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 -34.23%

Calls: +23.18%

Puts: -73.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.23

Prior (10/05) 0.28

Current vs Prior -18.55%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -44.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 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 4.94% | 8.57%8.57% | 23.76%

Prior 6.11% | 9.29%9.29% | 25.82%

Current vs Prior -19.16% | -7.74%-7.74% | -7.97%

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

Current vs 7-Day Avg -17.79% | -12.30%-33.79% | -13.50%

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

Current vs 7-Day Eod -19.16% | -7.74%-7.74% | -7.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.20% | 20.42%

Calls: 25.00% | 23.53%

Puts: 17.39% | 17.31%

Prior 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Current vs Prior +45.21% | -33.44%

Prior 7-Day Avg 22.04% | 23.75%

Calls: 28.62% | 23.97%

Puts: 15.47% | 23.52%

Current vs 7-Day Avg -3.83% | -14.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.63M) vs puts ($849.2K). Extreme bullish P/C ratio of 0.23 - heavy call buying (22,977 calls vs 5,327 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
14:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.7%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.52	0.55	$0.54	5.6%	501	0.51	1.4K
$15.00	Oct 23	1.35	1.45	$1.40	7.1%	403	0.76	7
$14.00	Oct 9	1.99	2.16	$2.08	8.2%	352	0.99	940
$15.00	Nov 20	2.25	2.46	$2.36	8.9%	38	0.65	478
$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
$15.00	Nov 20	1.25	1.30	$1.27	3.9%	242	0.35	1.7K
$17.00	Nov 6	2.04	2.18	$2.11	6.6%	4	0.54	8
$19.00	Nov 20	4.00	4.30	$4.15	7.2%	--	0.62	38
$17.00	Nov 20	2.47	2.66	$2.57	7.4%	32	0.51	186
$18.50	Oct 30	2.90	3.15	$3.03	8.3%	2	0.72	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.47, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.25	0.29	$0.27	14.8%	2.1K	0.53	6.7K
$17.00	Oct 16	0.26	0.29	$0.28	10.7%	184	0.29	1.4K
$18.00	Oct 16	0.16	0.18	$0.17	11.8%	366	0.17	1.2K
$16.50	Oct 16	0.35	0.41	$0.38	15.8%	121	0.39	193
$16.00	Oct 16	0.52	0.55	$0.54	5.6%	501	0.51	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.21	0.25	$0.23	17.4%	938	0.48	1.2K
$16.50	Oct 9	0.53	0.64	$0.59	18.6%	982	0.75	1.4K
$16.00	Oct 16	0.48	0.57	$0.52	17.3%	174	0.49	3.8K
$14.00	Nov 20	0.70	0.84	$0.77	18.2%	--	0.26	193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 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%	--	0.99	19
$13.00	Oct 16	2.77	3.70	$3.24	28.7%	50	0.99	227
$14.00	Oct 9	1.99	2.16	$2.08	8.2%	352	0.99	940
$14.00	Oct 16	1.87	2.60	$2.24	32.6%	30	0.98	223
$15.00	Oct 9	0.89	1.25	$1.07	33.6%	13	0.96	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	1.00	165
$18.50	Oct 9	2.31	2.59	$2.45	11.4%	2	0.96	18
$18.00	Oct 9	1.76	2.12	$1.94	18.6%	--	0.95	184
$17.50	Oct 9	1.37	1.62	$1.50	16.7%	24	0.95	210
$17.00	Oct 9	0.98	1.10	$1.04	11.5%	337	0.89	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 21.1K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.79	1.00	$0.90	23.3%	4.2K	0.56	4.1K
$16.00	Oct 9	0.25	0.29	$0.27	14.8%	2.1K	0.53	6.7K
$16.50	Oct 9	0.09	0.13	$0.11	36.4%	1.8K	0.27	2.6K
$17.00	Oct 9	0.05	0.07	$0.06	33.3%	1.7K	0.14	3.2K
$15.50	Oct 16	0.75	0.95	$0.85	23.5%	630	0.67	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.53	0.64	$0.59	18.6%	982	0.75	1.4K
$16.00	Oct 9	0.21	0.25	$0.23	17.4%	938	0.48	1.2K
$15.00	Oct 9	0.00	0.02	$0.01	200.0%	728	0.04	128
$17.00	Oct 9	0.98	1.10	$1.04	11.5%	337	0.89	1.3K
$15.50	Oct 16	0.25	0.32	$0.29	24.1%	252	0.33	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. 53 found (best R:R 1.13, avg 1.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Nov 13	$0.47	$0.53	$0.47	76%	1.13	$14.47
$13.00	$14.00	Nov 20	$0.59	$0.41	$0.59	84%	0.69	$13.59
$15.00	$16.00	Nov 20	$0.41	$0.59	$0.41	65%	1.44	$15.41
$14.00	$15.00	Nov 20	$0.52	$0.48	$0.52	74%	0.92	$14.52
$16.00	$17.00	Nov 20	$0.34	$0.66	$0.34	56%	1.94	$16.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 16	$0.23	$0.27	$0.23	75%	1.17	$17.27
$17.00	$16.50	Oct 30	$0.20	$0.30	$0.20	58%	1.50	$16.80
$16.00	$15.50	Oct 23	$0.14	$0.36	$0.14	46%	2.57	$15.86
$16.00	$15.50	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$15.81
$17.50	$17.00	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$17.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.08, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 13	$0.26	$0.26	$0.24	48%	1.08	$16.76
$18.00	$18.50	Oct 30	$0.15	$0.15	$0.35	67%	0.43	$18.15
$16.50	$17.00	Oct 30	$0.22	$0.22	$0.28	52%	0.79	$16.72
$16.50	$17.00	Oct 23	$0.20	$0.20	$0.30	53%	0.67	$16.70
$16.00	$16.50	Oct 9	$0.16	$0.16	$0.34	47%	0.47	$16.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.52	$0.52	$0.48	65%	1.08	$14.48
$15.00	$14.00	Nov 20	$0.50	$0.50	$0.50	65%	1.00	$14.50
$15.00	$14.00	Nov 6	$0.45	$0.45	$0.55	66%	0.82	$14.55
$14.00	$13.00	Nov 20	$0.38	$0.38	$0.62	74%	0.61	$13.62
$15.50	$15.00	Nov 6	$0.36	$0.36	$0.14	60%	2.57	$15.14

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	$0.27	41.8%	49.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.29	41.8%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.13% of stock, avg 13.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.27	$0.23	$0.50	$15.50	$16.50	3.13%
$15.50	Oct 9	$0.56	$0.06	$0.62	$14.88	$16.12	3.88%
$16.50	Oct 9	$0.11	$0.59	$0.70	$15.80	$17.20	4.38%
$16.00	Oct 16	$0.54	$0.52	$1.06	$14.94	$17.06	6.63%
$15.00	Oct 9	$1.07	$0.01	$1.08	$13.92	$16.08	6.75%
$17.00	Oct 9	$0.06	$1.04	$1.10	$15.90	$18.10	6.88%
$15.50	Oct 16	$0.85	$0.29	$1.14	$14.36	$16.64	7.13%
$16.50	Oct 16	$0.38	$0.84	$1.22	$15.28	$17.72	7.63%
$15.00	Oct 16	$1.15	$0.10	$1.25	$13.75	$16.25	7.82%
$17.00	Oct 16	$0.28	$1.24	$1.52	$15.48	$18.52	9.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.56% of stock, avg 8.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.50	Oct 9	$0.03	$0.06	$0.09	$15.41	$18.59
$17.50	$15.50	Oct 9	$0.04	$0.06	$0.10	$15.40	$17.60
$18.00	$15.50	Oct 9	$0.04	$0.06	$0.10	$15.40	$18.10
$17.00	$15.50	Oct 9	$0.06	$0.06	$0.12	$15.38	$17.12
$16.50	$15.50	Oct 9	$0.11	$0.06	$0.17	$15.33	$16.67
$18.50	$14.50	Oct 16	$0.15	$0.04	$0.19	$14.31	$18.69
$18.00	$14.50	Oct 16	$0.17	$0.04	$0.21	$14.29	$18.21
$18.50	$15.00	Oct 16	$0.15	$0.10	$0.25	$14.75	$18.75
$18.00	$15.00	Oct 16	$0.17	$0.10	$0.27	$14.73	$18.27
$17.50	$14.50	Oct 16	$0.26	$0.04	$0.30	$14.20	$17.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Oct 30	$0.40	$0.10	35%	4.00	$14.60	$18.40
14/14	18/18	Oct 30	$0.29	$0.21	44%	1.38	$14.21	$18.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 2.85, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.13	$0.37	56%	2.85
$13.00	$14.00	$15.00	Nov 20	$0.07	$0.93	19%	13.29
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	16%	13.29
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	39%	3.55
$16.00	$17.00	$18.00	Nov 20	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.09	$0.41	41%	4.56
$14.00	$15.00	$16.00	Nov 20	$0.08	$0.92	18%	11.50
$15.00	$15.50	$16.00	Oct 9	$0.12	$0.38	44%	3.17
$15.50	$16.00	$16.50	Oct 9	$0.19	$0.31	57%	1.63
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	28%	4.56

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 $-0.06, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.06	$0.94
$14.00	$15.00	1:2	Oct 16	-$0.06	$0.94
$15.00	$15.50	1:2	Oct 9	-$0.05	$0.45
$13.00	$14.00	1:2	Oct 9	-$0.86	$0.14
$15.50	$16.00	1:2	Oct 16	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Oct 9	-$0.14	$0.36
$16.00	$15.50	1:2	Oct 16	-$0.06	$0.44
$16.50	$16.00	1:2	Oct 16	-$0.20	$0.30
$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. 40 found (best yield 7.19%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.15	0.38	18.8%	7.19%	26.02%	--	650
$17.00	Nov 20	$1.53	0.49	6.3%	9.57%	15.88%	89	791
$18.00	Nov 20	$1.18	0.42	12.6%	7.38%	19.95%	117	971
$19.00	Nov 13	$0.92	0.36	18.8%	5.75%	24.58%	3	11
$18.50	Nov 13	$1.01	0.38	15.7%	6.32%	22.01%	1	26
$16.00	Nov 20	$1.86	0.56	0.1%	11.63%	11.69%	419	150
$18.00	Nov 13	$1.03	0.40	12.6%	6.44%	19.01%	21	4
$17.00	Nov 13	$1.26	0.47	6.3%	7.88%	14.20%	1	35
$16.50	Nov 13	$1.45	0.52	3.2%	9.07%	12.26%	--	304
$19.00	Nov 6	$0.72	0.32	18.8%	4.50%	23.33%	9	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 22,977

Total Puts 5,327

Put/Call Ratio 0.23

Net Difference 17,650

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