UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.02 -3.98%

(10/6 14:00) ◀

Tuesday, October 6, 2026 (3:00pm)

▶ (10/6 16:01)

◀ 10/6 15:00 ▶

Option Volume

Detail

ℹ

Current (10/06 3:00pm) 37,887

Calls: 31,873 (84%)

Puts: 6,014 (16%)

Prior (10/05) 25,941

Calls: 20,173 (78%)

Puts: 5,768 (22%)

Current vs Prior +46.05%

Calls: +58.00% (Calls)

Puts: +4.26% (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 -0.41%

Calls: +18.02%

Puts: -45.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 3:00pm) $3.97M

Calls: $3.03M (76%)

Puts: $934.8K (24%)

Prior (10/05) $3.73M

Calls: $1.65M (44%)

Puts: $2.08M (56%)

Current vs Prior +6.33%

Calls: +83.81%

Puts: -55.07%

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 -25.07%

Calls: +41.89%

Puts: -70.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 3:00pm) 0.19

Prior (10/05) 0.29

Current vs Prior -34.01%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -54.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 3:00pm) 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 5.43% | 8.68%8.68% | 23.53%

Prior 6.11% | 9.29%9.29% | 25.82%

Current vs Prior -11.14% | -6.57%-6.57% | -8.87%

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

Current vs 7-Day Avg -9.64% | -11.19%-32.95% | -14.34%

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

Current vs 7-Day Eod -11.14% | -6.57%-6.57% | -8.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.61% | 19.48%

Calls: 22.22% | 16.07%

Puts: 15.00% | 22.89%

Prior 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Current vs Prior +27.47% | -36.51%

Prior 7-Day Avg 22.04% | 23.75%

Calls: 28.62% | 23.97%

Puts: 15.47% | 23.52%

Current vs 7-Day Avg -15.58% | -17.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.03M) vs puts ($934.8K). Extreme bullish P/C ratio of 0.19 - heavy call buying (31,873 calls vs 6,014 puts). P/C ratio dropping 34% - 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
15:00	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.28	0.29	$0.29	3.4%	286	0.30	1.4K
$15.50	Oct 16	0.79	0.85	$0.82	7.3%	646	0.68	34
$17.00	Nov 20	1.57	1.69	$1.63	7.4%	89	0.49	791
$14.00	Nov 20	2.72	2.93	$2.83	7.4%	--	0.74	380
$15.00	Nov 20	2.25	2.44	$2.34	8.1%	38	0.64	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	2.53	2.63	$2.58	3.9%	32	0.51	186
$15.00	Nov 20	1.22	1.30	$1.26	6.3%	257	0.36	1.7K
$17.00	Nov 6	2.04	2.18	$2.11	6.6%	4	0.54	8
$18.50	Oct 30	2.90	3.10	$3.00	6.7%	2	0.71	13
$16.00	Nov 20	1.79	1.92	$1.86	7.0%	7	0.44	211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.10	0.12	$0.11	18.2%	2.2K	0.27	2.6K
$17.00	Oct 16	0.28	0.29	$0.29	3.4%	286	0.30	1.4K
$16.50	Oct 16	0.36	0.42	$0.39	15.4%	139	0.40	193
$18.00	Oct 16	0.16	0.19	$0.18	16.7%	366	0.18	1.2K
$16.00	Oct 16	0.52	0.61	$0.56	16.1%	558	0.53	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.55	0.64	$0.60	15.0%	1.0K	0.74	1.4K
$16.00	Oct 16	0.48	0.54	$0.51	11.8%	175	0.47	3.8K
$14.00	Nov 20	0.72	0.80	$0.76	10.5%	1	0.26	193

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 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	1.96	2.15	$2.05	9.3%	402	0.99	940
$14.00	Oct 16	1.87	2.60	$2.24	32.6%	30	0.98	223
$15.00	Oct 9	0.92	1.23	$1.08	28.7%	22	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
$18.00	Oct 9	1.82	2.06	$1.94	12.4%	--	0.94	184
$18.50	Oct 9	2.33	2.59	$2.46	10.6%	2	0.94	18
$17.50	Oct 9	1.37	1.62	$1.50	16.7%	24	0.93	210
$19.00	Oct 16	2.85	3.15	$3.00	10.0%	2	0.88	318

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 23.0K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.69	0.98	$0.84	34.5%	4.2K	0.52	4.1K
$16.00	Oct 9	0.24	0.30	$0.27	22.2%	2.4K	0.53	6.7K
$16.50	Oct 9	0.10	0.12	$0.11	18.2%	2.2K	0.27	2.6K
$17.00	Oct 9	0.05	0.07	$0.06	33.3%	1.8K	0.14	3.2K
$15.50	Oct 16	0.79	0.85	$0.82	7.3%	646	0.68	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.55	0.64	$0.60	15.0%	1.0K	0.74	1.4K
$16.00	Oct 9	0.20	0.25	$0.23	21.7%	980	0.47	1.2K
$15.00	Oct 9	0.00	0.02	$0.01	200.0%	728	0.04	128
$17.00	Oct 9	0.92	1.07	$1.00	15.0%	366	0.86	1.3K
$15.00	Nov 20	1.22	1.30	$1.26	6.3%	257	0.36	1.7K

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 7.33, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Nov 20	$0.12	$0.88	$0.12	42%	7.33	$18.12
$14.00	$15.00	Nov 13	$0.45	$0.55	$0.45	76%	1.22	$14.45
$16.00	$17.00	Nov 20	$0.28	$0.72	$0.28	55%	2.57	$16.28
$17.00	$18.00	Nov 13	$0.22	$0.78	$0.22	47%	3.55	$17.22
$14.00	$15.00	Nov 20	$0.49	$0.51	$0.49	74%	1.04	$14.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 23	$0.22	$0.28	$0.22	56%	1.27	$16.28
$17.00	$16.50	Oct 30	$0.25	$0.25	$0.25	59%	1.00	$16.75
$16.00	$15.50	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$15.81
$15.50	$15.00	Oct 30	$0.17	$0.33	$0.17	41%	1.94	$15.33
$14.00	$13.50	Nov 13	$0.12	$0.38	$0.12	24%	3.17	$13.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.04, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.13	$0.13	$0.37	68%	0.35	$17.63
$17.50	$18.00	Nov 6	$0.17	$0.17	$0.33	58%	0.52	$17.67
$17.00	$17.50	Oct 30	$0.14	$0.14	$0.36	59%	0.39	$17.14
$16.50	$17.00	Nov 13	$0.20	$0.20	$0.30	48%	0.67	$16.70
$18.00	$18.50	Oct 30	$0.10	$0.10	$0.40	68%	0.25	$18.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.51	$0.51	$0.49	65%	1.04	$14.49
$15.00	$14.00	Nov 20	$0.50	$0.50	$0.50	64%	1.00	$14.50
$16.00	$15.00	Nov 20	$0.60	$0.60	$0.40	56%	1.50	$15.40
$15.00	$14.00	Nov 6	$0.45	$0.45	$0.55	66%	0.82	$14.55
$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 $0.29, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.29	41.8%	49.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.28	41.8%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.12% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.27	$0.23	$0.50	$15.50	$16.50	3.12%
$15.50	Oct 9	$0.64	$0.06	$0.70	$14.80	$16.20	4.37%
$16.50	Oct 9	$0.11	$0.60	$0.71	$15.79	$17.21	4.43%
$17.00	Oct 9	$0.06	$1.00	$1.06	$15.94	$18.06	6.62%
$16.00	Oct 16	$0.56	$0.51	$1.07	$14.93	$17.07	6.68%
$15.00	Oct 9	$1.08	$0.01	$1.09	$13.91	$16.09	6.80%
$15.50	Oct 16	$0.82	$0.29	$1.11	$14.39	$16.61	6.93%
$16.50	Oct 16	$0.39	$0.83	$1.22	$15.28	$17.72	7.62%
$15.00	Oct 16	$1.15	$0.10	$1.25	$13.75	$16.25	7.80%
$17.50	Oct 9	$0.03	$1.50	$1.53	$15.97	$19.03	9.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.56% of stock, avg 8.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$15.50	Oct 9	$0.03	$0.06	$0.09	$15.41	$17.59
$18.00	$15.50	Oct 9	$0.03	$0.06	$0.09	$15.41	$18.09
$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	$0.18	$0.04	$0.22	$14.28	$18.22
$18.50	$15.00	Oct 16	$0.15	$0.10	$0.25	$14.75	$18.75
$18.00	$15.00	Oct 16	$0.18	$0.10	$0.28	$14.72	$18.28
$17.50	$14.50	Oct 16	$0.26	$0.04	$0.30	$14.20	$17.80
$17.50	$15.00	Oct 16	$0.26	$0.10	$0.36	$14.64	$17.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Oct 30	$0.35	$0.15	35%	2.33	$14.65	$18.35
14/15	18/18	Oct 23	$0.26	$0.24	42%	1.08	$14.74	$17.76
14/14	18/18	Oct 30	$0.24	$0.26	44%	0.92	$14.26	$18.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	43%	6.14
$14.00	$15.00	$16.00	Nov 20	$0.06	$0.94	18%	15.67
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	31%	6.14
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	39%	3.55
$16.00	$16.50	$17.00	Oct 16	$0.07	$0.43	23%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 9	$0.12	$0.38	43%	3.17
$14.00	$15.00	$16.00	Nov 20	$0.10	$0.90	18%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.20	$0.30	57%	1.50
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	28%	4.00
$13.50	$14.00	$14.50	Oct 30	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.11	$0.89
$14.00	$15.00	1:2	Oct 16	-$0.06	$0.94
$15.00	$15.50	1:2	Oct 9	-$0.20	$0.30
$13.00	$14.00	1:2	Oct 9	-$0.80	$0.20
$15.50	$16.00	1:2	Oct 16	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.50	1:2	Oct 9	-$0.20	$0.30
$15.00	$14.00	1:2	Nov 13	-$0.05	$0.95
$16.00	$15.50	1:2	Oct 16	-$0.07	$0.43
$16.50	$16.00	1:2	Oct 16	-$0.19	$0.31
$15.00	$14.50	1:2	Oct 30	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.24%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.16	0.38	18.6%	7.24%	25.84%	--	650
$18.00	Nov 20	$1.28	0.42	12.4%	7.99%	20.35%	117	971
$17.00	Nov 20	$1.57	0.49	6.1%	9.80%	15.92%	89	791
$19.00	Nov 13	$0.92	0.36	18.6%	5.74%	24.34%	3	11
$18.50	Nov 13	$1.01	0.38	15.5%	6.30%	21.79%	1	26
$18.00	Nov 13	$1.08	0.41	12.4%	6.74%	19.10%	21	4
$16.50	Nov 13	$1.50	0.52	3.0%	9.36%	12.36%	--	304
$17.00	Nov 13	$1.26	0.47	6.1%	7.87%	13.98%	1	35
$19.00	Nov 6	$0.72	0.32	18.6%	4.49%	23.10%	12	43
$18.50	Nov 6	$0.74	0.35	15.5%	4.62%	20.10%	1	17

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 31,873

Total Puts 6,014

Put/Call Ratio 0.19

Net Difference 25,859

Prior's Put/Call Breakdown

Total Calls 20,173

Total Puts 5,768

Put/Call Ratio 0.29

Net Difference 14,405

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