UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.07 -3.71%

$16.04 (-0.19%)🌙

as of 10/06 04:01 PM

(10/6 15:00) ◀

Tuesday, October 6, 2026 (4:00pm)

▶ (10/6 18:03)

◀ 10/6 16:01 ▶

Option Volume

Detail

ℹ

Current (10/06 4:00pm) 41,801

Calls: 35,387 (85%)

Puts: 6,414 (15%)

Prior (10/05) 28,959

Calls: 22,710 (78%)

Puts: 6,249 (22%)

Current vs Prior +44.35%

Calls: +55.82% (Calls)

Puts: +2.64% (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 +9.88%

Calls: +31.03%

Puts: -41.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 4:00pm) $4.35M

Calls: $3.41M (78%)

Puts: $944.9K (22%)

Prior (10/05) $4.17M

Calls: $1.84M (44%)

Puts: $2.33M (56%)

Current vs Prior +4.47%

Calls: +85.68%

Puts: -59.48%

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 -17.72%

Calls: +59.61%

Puts: -70.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 4:00pm) 0.18

Prior (10/05) 0.28

Current vs Prior -34.13%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -56.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 4:00pm) 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 5.04% | 8.90%8.90% | 24.58%

Prior 6.11% | 9.29%9.29% | 25.82%

Current vs Prior -17.52% | -4.18%-4.18% | -4.82%

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

Current vs 7-Day Avg -16.13% | -8.92%-31.24% | -10.53%

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

Current vs 7-Day Eod -17.52% | -4.18%-4.18% | -4.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Prior 14.60% | 30.68%

Calls: 13.95% | 44.12%

Puts: 15.25% | 17.24%

Current vs Prior +27.47% | +3.55%

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% | +33.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.41M) vs puts ($944.9K). Extreme bullish P/C ratio of 0.18 - heavy call buying (35,387 calls vs 6,414 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
16:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.28	0.30	$0.29	6.9%	312	0.30	1.4K
$18.00	Nov 20	1.34	1.45	$1.40	7.9%	124	0.42	971
$16.00	Oct 16	0.55	0.60	$0.57	8.8%	604	0.53	1.4K
$16.00	Nov 20	1.83	2.00	$1.92	8.9%	430	0.55	150
$14.00	Nov 13	2.55	2.79	$2.67	9.0%	8	0.76	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	2.50	2.63	$2.57	5.1%	35	0.52	186
$19.00	Nov 20	4.00	4.25	$4.13	6.1%	--	0.62	38
$16.00	Oct 16	0.48	0.52	$0.50	8.0%	197	0.47	3.8K
$16.00	Oct 9	0.20	0.22	$0.21	9.5%	1.0K	0.45	1.2K
$15.00	Nov 20	1.18	1.30	$1.24	9.7%	265	0.36	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.44, cheapest $0.21)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.26	0.30	$0.28	14.3%	2.7K	0.55	6.7K
$17.00	Oct 16	0.28	0.30	$0.29	6.9%	312	0.30	1.4K
$16.00	Oct 16	0.55	0.60	$0.57	8.8%	604	0.53	1.4K
$15.50	Oct 16	0.77	0.85	$0.81	9.9%	651	0.69	34

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.20	0.22	$0.21	9.5%	1.0K	0.45	1.2K
$16.00	Oct 16	0.48	0.52	$0.50	8.0%	197	0.47	3.8K

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%	--	1.00	19
$14.00	Oct 9	1.96	2.30	$2.13	16.0%	452	1.00	940
$13.00	Oct 16	2.77	3.70	$3.24	28.7%	50	1.00	227
$14.00	Oct 16	1.77	2.61	$2.19	38.4%	30	1.00	223
$15.00	Oct 9	0.81	1.40	$1.11	53.2%	23	0.95	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	0.97	165
$18.50	Oct 9	2.33	2.59	$2.46	10.6%	3	0.96	18
$18.00	Oct 9	1.82	2.06	$1.94	12.4%	--	0.93	184
$17.50	Oct 9	1.32	1.67	$1.50	23.3%	24	0.91	210
$19.00	Oct 16	2.85	3.15	$3.00	10.0%	2	0.86	318

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 25.6K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.71	1.02	$0.87	35.6%	4.2K	0.53	4.1K
$16.50	Oct 9	0.10	0.14	$0.12	33.3%	2.8K	0.28	2.6K
$16.00	Oct 9	0.26	0.30	$0.28	14.3%	2.7K	0.55	6.7K
$17.00	Oct 9	0.05	0.07	$0.06	33.3%	2.1K	0.14	3.2K
$18.00	Oct 9	0.02	0.05	$0.04	75.0%	705	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.20	0.22	$0.21	9.5%	1.0K	0.45	1.2K
$16.50	Oct 9	0.40	0.65	$0.53	47.2%	1.0K	0.72	1.4K
$15.00	Oct 9	0.00	0.02	$0.01	200.0%	728	0.04	128
$17.00	Oct 9	0.85	1.25	$1.05	38.1%	370	0.86	1.3K
$15.00	Nov 20	1.18	1.30	$1.24	9.7%	265	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. 57 found (best R:R 3.55, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 23	$0.11	$0.39	$0.11	87%	3.55	$14.61
$13.00	$14.00	Nov 20	$0.56	$0.44	$0.56	84%	0.79	$13.56
$17.00	$18.00	Nov 20	$0.19	$0.81	$0.19	47%	4.26	$17.19
$15.00	$16.00	Nov 20	$0.36	$0.64	$0.36	63%	1.78	$15.36
$14.00	$15.00	Nov 13	$0.50	$0.50	$0.50	76%	1.00	$14.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 9	$0.32	$0.18	$0.32	72%	0.56	$16.18
$17.50	$17.00	Oct 30	$0.32	$0.18	$0.32	61%	0.56	$17.18
$17.00	$16.50	Oct 23	$0.33	$0.17	$0.33	62%	0.52	$16.67
$16.50	$16.00	Oct 23	$0.29	$0.21	$0.29	55%	0.72	$16.21
$17.00	$16.50	Oct 30	$0.31	$0.19	$0.31	58%	0.61	$16.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 3.76, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.13	$0.13	$0.37	70%	0.35	$18.13
$17.50	$18.00	Oct 30	$0.17	$0.17	$0.33	61%	0.52	$17.67
$16.50	$17.00	Oct 16	$0.16	$0.16	$0.34	59%	0.47	$16.66
$16.50	$17.00	Oct 30	$0.20	$0.20	$0.30	52%	0.67	$16.70
$17.00	$17.50	Nov 6	$0.19	$0.19	$0.31	54%	0.61	$17.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.79	$0.79	$0.21	56%	3.76	$15.21
$15.00	$14.00	Nov 20	$0.56	$0.56	$0.44	64%	1.27	$14.44
$13.50	$13.00	Nov 13	$0.29	$0.29	$0.21	79%	1.38	$13.21
$15.00	$14.00	Nov 13	$0.49	$0.49	$0.51	66%	0.96	$14.51
$15.00	$14.00	Nov 6	$0.46	$0.46	$0.54	66%	0.85	$14.54

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
$16.00	Oct 9	Oct 16	$0.29	41.5%	49.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Oct 9	Oct 16	$0.29	41.5%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.05% of stock, avg 13.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.28	$0.21	$0.49	$15.51	$16.49	3.05%
$16.50	Oct 9	$0.12	$0.53	$0.65	$15.85	$17.15	4.04%
$15.50	Oct 9	$0.63	$0.05	$0.68	$14.82	$16.18	4.23%
$16.00	Oct 16	$0.57	$0.50	$1.07	$14.93	$17.07	6.66%
$15.50	Oct 16	$0.81	$0.27	$1.08	$14.42	$16.58	6.72%
$17.00	Oct 9	$0.06	$1.05	$1.11	$15.89	$18.11	6.91%
$15.00	Oct 9	$1.11	$0.01	$1.12	$13.88	$16.12	6.97%
$16.50	Oct 16	$0.45	$0.86	$1.31	$15.19	$17.81	8.15%
$15.00	Oct 16	$1.27	$0.10	$1.37	$13.63	$16.37	8.53%
$17.00	Oct 16	$0.29	$1.21	$1.50	$15.50	$18.50	9.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.56% of stock, avg 8.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$15.50	Oct 9	$0.04	$0.05	$0.09	$15.41	$17.59
$18.00	$15.50	Oct 9	$0.04	$0.05	$0.09	$15.41	$18.09
$17.00	$15.50	Oct 9	$0.06	$0.05	$0.11	$15.39	$17.11
$18.50	$14.50	Oct 16	$0.14	$0.04	$0.18	$14.32	$18.68
$16.50	$15.50	Oct 9	$0.12	$0.05	$0.17	$15.33	$16.67
$18.50	$15.00	Oct 16	$0.14	$0.10	$0.24	$14.76	$18.74
$18.00	$14.50	Oct 16	$0.18	$0.04	$0.22	$14.28	$18.22
$18.00	$15.00	Oct 16	$0.18	$0.10	$0.28	$14.72	$18.28
$17.50	$14.50	Oct 16	$0.24	$0.04	$0.28	$14.22	$17.78
$17.50	$15.00	Oct 16	$0.24	$0.10	$0.34	$14.66	$17.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 30	$0.32	$0.18	42%	1.78	$14.18	$18.32
14/15	18/18	Oct 23	$0.29	$0.21	45%	1.38	$14.71	$18.29
14/15	18/19	Nov 6	$0.59	$0.41	32%	1.44	$14.41	$19.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	41%	4.00
$15.50	$16.00	$16.50	Oct 9	$0.19	$0.31	56%	1.63
$15.00	$15.50	$16.00	Oct 9	$0.13	$0.37	40%	2.85
$15.00	$15.50	$16.00	Oct 23	$0.08	$0.42	22%	5.25
$18.00	$18.50	$19.00	Oct 30	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.16	$0.34	56%	2.12
$15.00	$15.50	$16.00	Oct 16	$0.06	$0.44	30%	7.33
$14.00	$15.00	$16.00	Nov 13	$0.10	$0.90	20%	9.00
$15.00	$15.50	$16.00	Oct 9	$0.12	$0.38	41%	3.17
$15.00	$15.50	$16.00	Oct 30	$0.06	$0.44	16%	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. 40 found (best net $-0.09, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.09	$0.91
$14.00	$15.00	1:2	Oct 16	-$0.35	$0.65
$15.00	$15.50	1:2	Oct 9	-$0.15	$0.35
$15.00	$15.50	1:2	Oct 16	-$0.35	$0.15
$13.00	$14.00	1:2	Oct 9	-$0.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Nov 13	-$0.08	$0.92
$15.00	$14.00	1:2	Nov 20	-$0.12	$0.88
$16.50	$16.00	1:2	Oct 16	-$0.14	$0.36
$14.00	$13.00	1:2	Nov 20	-$0.12	$0.88
$15.50	$15.00	1:2	Oct 30	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.34%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 20	$1.34	0.42	12.0%	8.34%	20.35%	124	971
$19.00	Nov 20	$1.03	0.36	18.2%	6.41%	24.64%	--	650
$17.00	Nov 20	$1.46	0.47	5.8%	9.09%	14.87%	127	791
$19.00	Nov 13	$0.81	0.35	18.2%	5.04%	23.27%	5	11
$18.50	Nov 13	$0.90	0.38	15.1%	5.60%	20.72%	4	26
$18.00	Nov 13	$0.97	0.41	12.0%	6.04%	18.05%	32	4
$16.50	Nov 13	$1.50	0.52	2.7%	9.33%	12.01%	--	304
$17.00	Nov 13	$1.25	0.48	5.8%	7.78%	13.57%	1	35
$18.00	Nov 6	$0.85	0.38	12.0%	5.29%	17.30%	60	119
$17.00	Nov 6	$1.11	0.46	5.8%	6.91%	12.69%	36	145

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 35,387

Total Puts 6,414

Put/Call Ratio 0.18

Net Difference 28,973

Prior's Put/Call Breakdown

Total Calls 22,710

Total Puts 6,249

Put/Call Ratio 0.28

Net Difference 16,461

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