UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.47 +2.49%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 9,678

Calls: 7,247 (75%)

Puts: 2,431 (25%)

Prior (10/06) 10,693

Calls: 9,358 (88%)

Puts: 1,335 (12%)

Current vs Prior -9.49%

Calls: -22.56% (Calls)

Puts: +82.10% (Puts)

Prior 7-Day Total 251,950

Calls: 185,314 (74%)

Puts: 66,636 (26%)

Prior 7-Day Average 35,992

Calls: 26,473 (74%)

Puts: 9,519 (26%)

Current vs Prior 7-Day Avg -73.11%

Calls: -72.63%

Puts: -74.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $1.70M

Calls: $1.49M (88%)

Puts: $210.3K (12%)

Prior (10/06) $1.69M

Calls: $1.30M (77%)

Puts: $397.2K (23%)

Current vs Prior +0.60%

Calls: +15.18%

Puts: -47.04%

Prior 7-Day Total $36.45M

Calls: $16.63M (46%)

Puts: $19.83M (54%)

Prior 7-Day Average $5.21M

Calls: $2.38M (46%)

Puts: $2.83M (54%)

Current vs Prior 7-Day Avg -67.27%

Calls: -37.09%

Puts: -92.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.34

Prior (10/06) 0.14

Current vs Prior +135.14%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -12.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 11:00am) 318,025

Calls: 207,083 (65%)

Puts: 110,942 (35%)

Prior (10/06) 300,557

Calls: 192,170 (64%)

Puts: 108,387 (36%)

Current vs Prior +5.81%

Prior 7-Day Total 2,005,647

Calls: 1,297,442 (65%)

Puts: 708,205 (35%)

Prior 7-Day Average 286,521

Calls: 185,348 (65%)

Puts: 101,172 (35%)

Current vs Prior 7-Day Avg +11.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.61% | 8.14%8.14% | 23.74%

Prior 5.04% | 8.90%8.90% | 24.58%

Current vs Prior -8.45% | -8.57%-8.57% | -3.42%

Prior 7-Day Avg 5.70% | 9.42%12.00% | 26.77%

Current vs 7-Day Avg -18.98% | -13.65%-32.20% | -11.32%

Prior 7-Day Eod 5.04% | 8.90%8.84% | 24.58%

Current vs 7-Day Eod -8.45% | -8.57%-7.93% | -3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.38% | 18.93%

Calls: 22.00% | 22.08%

Puts: 30.77% | 15.79%

Prior 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Current vs Prior +41.75% | -40.42%

Prior 7-Day Avg 23.05% | 25.74%

Calls: 30.87% | 22.87%

Puts: 15.23% | 28.61%

Current vs 7-Day Avg +14.44% | -26.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.49M) vs puts ($210.3K). Extreme bullish P/C ratio of 0.34 - heavy call buying (7,247 calls vs 2,431 puts). P/C ratio rising 135% - increased hedging/bearish positioning. Call-heavy open interest (207,083 calls vs 110,942 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 BULLISH

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 4 of results (avg 8.2%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.66	0.72	$0.69	8.7%	9	0.43	517
$17.00	Nov 20	1.73	1.89	$1.81	8.8%	12	0.51	799
$18.50	Oct 30	0.66	0.73	$0.70	10.0%	82	0.32	153

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.75	3.95	$3.85	5.2%	1	0.60	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.34	0.40	$0.37	16.2%	281	0.38	1.5K
$18.00	Oct 23	0.45	0.51	$0.48	12.5%	17	0.31	666
$17.00	Oct 23	0.66	0.72	$0.69	8.7%	9	0.43	517
$16.50	Oct 23	0.79	0.91	$0.85	14.1%	52	0.51	72
$17.00	Oct 30	0.91	1.03	$0.97	12.4%	5	0.44	469

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.28	0.33	$0.31	16.1%	159	0.34	3.9K
$16.50	Oct 16	0.53	0.62	$0.57	15.8%	114	0.50	419
$16.50	Oct 23	0.83	0.95	$0.89	13.5%	5	0.48	250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.28	2.72	$2.50	17.6%	350	1.00	832
$15.00	Oct 9	1.35	1.53	$1.44	12.5%	1	1.00	570
$14.00	Oct 16	1.77	2.71	$2.24	42.0%	--	1.00	194
$15.50	Oct 9	0.85	1.04	$0.95	20.0%	40	0.98	1.0K
$14.00	Oct 30	1.90	3.50	$2.70	59.3%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	2.40	3.60	$3.00	40.0%	--	0.97	31
$19.00	Oct 9	2.33	2.70	$2.52	14.7%	13	0.96	164
$18.50	Oct 9	1.84	2.29	$2.07	21.7%	1	0.95	18
$18.00	Oct 9	1.49	1.79	$1.64	18.3%	--	0.94	184
$17.50	Oct 9	0.99	1.25	$1.12	23.2%	--	0.88	210

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 6.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.19	0.26	$0.23	30.4%	1.4K	0.46	3.4K
$17.00	Oct 9	0.09	0.12	$0.11	27.3%	1.1K	0.24	3.7K
$16.00	Oct 9	0.44	0.55	$0.50	22.0%	422	0.80	7.7K
$14.00	Oct 9	2.28	2.72	$2.50	17.6%	350	1.00	832
$18.00	Oct 16	0.16	0.24	$0.20	40.0%	292	0.21	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.05	0.07	$0.06	33.3%	439	0.21	1.8K
$16.50	Oct 9	0.22	0.30	$0.26	30.8%	336	0.54	1.4K
$17.00	Oct 9	0.57	0.74	$0.66	25.8%	212	0.76	1.3K
$15.50	Oct 9	0.00	0.02	$0.01	200.0%	164	0.04	330
$16.00	Oct 16	0.28	0.33	$0.31	16.1%	159	0.34	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 25.0%, max 34.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 23	Nov 6	84.0%	72.9%	15.2%	--	31

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Oct 30	Nov 13	113.9%	84.5%	34.8%	--	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.35, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.23	$0.77	$0.23	68%	3.35	$15.23
$17.00	$18.00	Nov 13	$0.10	$0.90	$0.10	50%	9.00	$17.10
$18.00	$19.00	Nov 20	$0.20	$0.80	$0.20	45%	4.00	$18.20
$16.00	$17.00	Nov 20	$0.36	$0.64	$0.36	59%	1.78	$16.36
$17.00	$18.00	Nov 20	$0.29	$0.71	$0.29	51%	2.45	$17.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 23	$0.12	$0.38	$0.12	72%	3.17	$18.38
$15.00	$14.00	Nov 6	$0.13	$0.87	$0.13	26%	6.69	$14.87
$17.00	$16.50	Oct 30	$0.23	$0.27	$0.23	55%	1.17	$16.77
$19.00	$18.00	Nov 20	$0.56	$0.44	$0.56	60%	0.79	$18.44
$16.00	$15.50	Oct 23	$0.18	$0.32	$0.18	39%	1.78	$15.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.94, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Nov 6	$0.24	$0.24	$0.26	52%	0.92	$17.74
$18.00	$18.50	Nov 13	$0.21	$0.21	$0.29	56%	0.72	$18.21
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	54%	0.32	$16.62
$18.00	$18.50	Oct 30	$0.14	$0.14	$0.36	64%	0.39	$18.14
$16.50	$17.00	Oct 16	$0.17	$0.17	$0.33	50%	0.52	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.66	$0.66	$0.34	59%	1.94	$15.34
$14.50	$14.00	Oct 30	$0.32	$0.32	$0.18	76%	1.78	$14.18
$16.00	$15.00	Nov 13	$0.58	$0.58	$0.42	59%	1.38	$15.42
$16.00	$15.50	Nov 6	$0.35	$0.35	$0.15	61%	2.33	$15.65
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	64%	1.78	$15.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.31	47.4%	54.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.31	47.4%	54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.98% of stock, avg 13.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.23	$0.26	$0.49	$16.01	$16.99	2.98%
$16.00	Oct 9	$0.50	$0.06	$0.56	$15.44	$16.56	3.40%
$17.00	Oct 9	$0.11	$0.66	$0.77	$16.23	$17.77	4.68%
$15.50	Oct 9	$0.95	$0.01	$0.96	$14.54	$16.46	5.83%
$16.00	Oct 16	$0.77	$0.31	$1.08	$14.92	$17.08	6.56%
$16.50	Oct 16	$0.54	$0.57	$1.11	$15.39	$17.61	6.74%
$17.50	Oct 9	$0.05	$1.12	$1.17	$16.33	$18.67	7.10%
$15.50	Oct 16	$1.13	$0.13	$1.26	$14.24	$16.76	7.65%
$17.00	Oct 16	$0.37	$0.91	$1.28	$15.72	$18.28	7.77%
$15.00	Oct 9	$1.44	$0.01	$1.45	$13.55	$16.45	8.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.55% of stock, avg 8.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Oct 9	$0.03	$0.06	$0.09	$15.91	$18.09
$18.50	$16.00	Oct 9	$0.03	$0.06	$0.09	$15.91	$18.59
$17.50	$16.00	Oct 9	$0.05	$0.06	$0.11	$15.89	$17.61
$17.00	$16.00	Oct 9	$0.11	$0.06	$0.17	$15.83	$17.17
$19.00	$15.00	Oct 16	$0.13	$0.05	$0.18	$14.82	$19.18
$18.50	$15.00	Oct 16	$0.15	$0.05	$0.20	$14.80	$18.70
$19.00	$14.50	Oct 16	$0.13	$0.12	$0.25	$14.25	$19.25
$19.00	$15.50	Oct 16	$0.13	$0.13	$0.26	$15.24	$19.26
$18.50	$14.50	Oct 16	$0.15	$0.12	$0.27	$14.23	$18.77
$18.00	$15.00	Oct 16	$0.20	$0.05	$0.25	$14.75	$18.25

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. 48 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	34%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.15	$0.35	56%	2.33
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	28%	7.33
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33
$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
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	34%	7.33
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	23%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.15	$0.35	49%	2.33
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	31%	5.25
$15.00	$16.00	$17.00	Nov 20	$0.08	$0.92	16%	11.50

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 $-0.38, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.38	$0.62
$14.00	$15.00	1:2	Oct 16	-$0.56	$0.44
$15.50	$16.00	1:2	Oct 9	-$0.05	$0.45
$15.00	$15.50	1:2	Oct 9	-$0.46	$0.04
$16.50	$17.00	1:2	Oct 16	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.20	$0.30
$15.00	$13.50	1:2	Nov 13	-$0.18	$1.32
$16.50	$16.00	1:2	Oct 16	-$0.05	$0.45
$19.00	$18.00	1:2	Oct 16	-$0.79	$0.21
$17.00	$16.50	1:2	Oct 16	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.53%, avg 4.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.24	0.39	15.4%	7.53%	22.89%	3	650
$18.00	Nov 20	$1.36	0.45	9.3%	8.26%	17.55%	21	951
$17.00	Nov 20	$1.73	0.51	3.2%	10.50%	13.72%	12	799
$18.00	Nov 13	$1.17	0.44	9.3%	7.10%	16.39%	--	34
$19.00	Nov 13	$0.80	0.38	15.4%	4.86%	20.22%	--	14
$18.50	Nov 13	$0.85	0.40	12.3%	5.16%	17.49%	--	26
$17.00	Nov 13	$1.36	0.50	3.2%	8.26%	11.48%	--	36
$19.50	Nov 6	$0.61	0.33	18.4%	3.70%	22.10%	1	3
$19.00	Nov 6	$0.66	0.35	15.4%	4.01%	19.37%	4	47
$16.50	Nov 13	$1.53	0.54	0.2%	9.29%	9.47%	1	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 7,247

Total Puts 2,431

Put/Call Ratio 0.34

Net Difference 4,816

Prior's Put/Call Breakdown

Total Calls 9,358

Total Puts 1,335

Put/Call Ratio 0.14

Net Difference 8,023

Prior 7-Day Put/Call Summary

Total Calls 185,314

Total Puts 66,636

Average Put/Call Ratio 0.38

Ratio Trend Rising

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