UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.38 +1.93%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 13,261

Calls: 9,618 (73%)

Puts: 3,643 (27%)

Prior (10/06) 10,693

Calls: 9,358 (88%)

Puts: 1,335 (12%)

Current vs Prior +24.02%

Calls: +2.78% (Calls)

Puts: +172.88% (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 -63.16%

Calls: -63.67%

Puts: -61.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $1.90M

Calls: $1.61M (85%)

Puts: $294.5K (15%)

Prior (10/06) $1.69M

Calls: $1.30M (77%)

Puts: $397.2K (23%)

Current vs Prior +12.26%

Calls: +23.93%

Puts: -25.85%

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 -63.48%

Calls: -32.31%

Puts: -89.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.38

Prior (10/06) 0.14

Current vs Prior +165.51%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -0.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 4.70% | 8.25%8.25% | 23.15%

Prior 5.04% | 8.90%8.90% | 24.58%

Current vs Prior -6.68% | -7.32%-7.32% | -5.81%

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

Current vs 7-Day Avg -17.42% | -12.47%-31.27% | -13.52%

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

Current vs 7-Day Eod -6.68% | -7.32%-6.67% | -5.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.98% | 11.00%

Calls: 17.39% | 12.33%

Puts: 22.58% | 9.68%

Prior 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Current vs Prior +7.36% | -65.38%

Prior 7-Day Avg 23.05% | 25.74%

Calls: 30.87% | 22.87%

Puts: 15.23% | 28.61%

Current vs 7-Day Avg -13.32% | -57.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.61M) vs puts ($294.5K). Extreme bullish P/C ratio of 0.38 - heavy call buying (9,618 calls vs 3,643 puts). P/C ratio rising 166% - 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
12:00	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 4 of results (avg 7.9%, best 3.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.28	2.49	$2.38	8.8%	450	0.99	832
$15.00	Nov 20	2.41	2.64	$2.53	9.1%	--	0.68	497

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.80	3.95	$3.88	3.9%	1	0.60	38
$16.50	Oct 16	0.59	0.65	$0.62	9.7%	145	0.52	419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.23	3.7K
$16.00	Oct 9	0.42	0.50	$0.46	17.4%	452	0.78	7.7K
$17.50	Oct 16	0.25	0.28	$0.27	11.1%	63	0.27	456
$17.00	Oct 16	0.33	0.40	$0.37	18.9%	367	0.36	1.5K
$16.00	Oct 16	0.68	0.77	$0.73	12.3%	91	0.64	1.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.59	0.65	$0.62	9.7%	145	0.52	419
$17.00	Oct 16	0.83	0.99	$0.91	17.6%	16	0.64	730

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.28	2.49	$2.38	8.8%	450	0.99	832
$14.00	Oct 16	1.88	2.61	$2.25	32.4%	--	0.99	194
$15.00	Oct 9	1.35	1.50	$1.43	10.5%	3	0.98	570
$15.50	Oct 9	0.79	0.98	$0.89	21.3%	43	0.96	1.0K
$15.00	Oct 16	1.28	1.62	$1.45	23.4%	83	0.91	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.36	2.73	$2.55	14.5%	13	1.00	164
$19.50	Oct 9	2.40	3.60	$3.00	40.0%	--	1.00	31
$18.50	Oct 9	1.90	2.25	$2.08	16.8%	1	0.97	18
$18.00	Oct 9	1.44	1.74	$1.59	18.9%	--	0.96	184
$17.50	Oct 9	0.97	1.36	$1.17	33.3%	--	0.90	210

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 9.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.18	0.25	$0.22	31.8%	1.5K	0.46	3.4K
$17.00	Oct 9	0.08	0.09	$0.09	11.1%	1.3K	0.23	3.7K
$18.00	Oct 30	0.70	0.84	$0.77	18.2%	505	0.36	616
$16.00	Oct 9	0.42	0.50	$0.46	17.4%	452	0.78	7.7K
$14.00	Oct 9	2.28	2.49	$2.38	8.8%	450	0.99	832

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.27	0.34	$0.31	22.6%	530	0.55	1.4K
$16.00	Oct 9	0.05	0.09	$0.07	57.1%	502	0.22	1.8K
$17.00	Oct 9	0.60	0.78	$0.69	26.1%	344	0.79	1.3K
$16.00	Oct 16	0.28	0.35	$0.32	21.9%	336	0.36	3.9K
$13.50	Oct 23	0.00	0.04	$0.02	200.0%	335	0.03	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 23.1%, max 23.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 23	Nov 6	84.5%	68.6%	23.1%	--	31

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 13	$0.10	$0.90	$0.10	50%	9.00	$17.10
$17.00	$18.00	Nov 20	$0.24	$0.76	$0.24	52%	3.17	$17.24
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	68%	1.50	$15.40
$14.00	$15.00	Oct 30	$0.58	$0.42	$0.58	85%	0.72	$14.58
$14.00	$15.00	Nov 20	$0.52	$0.48	$0.52	78%	0.92	$14.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 23	$0.10	$0.40	$0.10	75%	4.00	$18.40
$17.00	$16.50	Oct 30	$0.21	$0.29	$0.21	54%	1.38	$16.79
$15.00	$14.00	Nov 6	$0.17	$0.83	$0.17	28%	4.88	$14.83
$17.00	$16.50	Oct 16	$0.29	$0.21	$0.29	64%	0.72	$16.71
$15.00	$13.50	Nov 13	$0.34	$1.16	$0.34	31%	3.41	$14.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.38, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$17.26
$17.00	$17.50	Oct 23	$0.19	$0.19	$0.31	56%	0.61	$17.19
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$18.63
$16.50	$17.00	Oct 9	$0.13	$0.13	$0.37	54%	0.35	$16.63
$18.00	$18.50	Nov 13	$0.17	$0.17	$0.33	56%	0.52	$18.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.58	$0.58	$0.42	59%	1.38	$15.42
$15.00	$14.00	Nov 20	$0.47	$0.47	$0.53	68%	0.89	$14.53
$15.50	$15.00	Oct 30	$0.35	$0.35	$0.15	64%	2.33	$15.15
$15.50	$15.00	Nov 6	$0.35	$0.35	$0.15	64%	2.33	$15.15
$16.00	$15.00	Nov 13	$0.55	$0.55	$0.45	58%	1.22	$15.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.30	52.3%	55.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.31	52.3%	55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.24% of stock, avg 13.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.46	$0.07	$0.53	$15.47	$16.53	3.24%
$16.50	Oct 9	$0.22	$0.31	$0.53	$15.97	$17.03	3.24%
$17.00	Oct 9	$0.09	$0.69	$0.78	$16.22	$17.78	4.76%
$15.50	Oct 9	$0.89	$0.01	$0.90	$14.60	$16.40	5.49%
$16.00	Oct 16	$0.73	$0.32	$1.05	$14.95	$17.05	6.41%
$16.50	Oct 16	$0.52	$0.62	$1.14	$15.36	$17.64	6.96%
$17.50	Oct 9	$0.05	$1.17	$1.22	$16.28	$18.72	7.45%
$15.50	Oct 16	$1.11	$0.13	$1.24	$14.26	$16.74	7.57%
$17.00	Oct 16	$0.37	$0.91	$1.28	$15.72	$18.28	7.81%
$15.00	Oct 9	$1.43	$0.01	$1.44	$13.56	$16.44	8.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.61% of stock, avg 9.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Oct 9	$0.03	$0.07	$0.10	$15.90	$18.10
$17.50	$16.00	Oct 9	$0.05	$0.07	$0.12	$15.88	$17.62
$17.00	$16.00	Oct 9	$0.09	$0.07	$0.16	$15.84	$17.16
$18.50	$15.00	Oct 16	$0.15	$0.05	$0.20	$14.80	$18.70
$18.00	$15.00	Oct 16	$0.20	$0.05	$0.25	$14.75	$18.25
$18.50	$15.50	Oct 16	$0.15	$0.13	$0.28	$15.22	$18.78
$18.00	$15.50	Oct 16	$0.20	$0.13	$0.33	$15.17	$18.33
$16.50	$16.00	Oct 9	$0.22	$0.07	$0.29	$15.71	$16.79
$17.50	$15.00	Oct 16	$0.27	$0.05	$0.32	$14.68	$17.82
$17.50	$15.50	Oct 16	$0.27	$0.13	$0.40	$15.10	$17.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 30	$0.38	$0.12	45%	3.17	$14.12	$18.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	56%	3.55
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	27%	7.33
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	34%	4.56
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	21%	9.00
$14.00	$15.00	$16.00	Nov 20	$0.12	$0.88	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.14	$0.36	57%	2.57
$16.50	$17.00	$17.50	Oct 9	$0.10	$0.40	35%	4.00
$15.50	$16.00	$16.50	Oct 23	$0.05	$0.45	19%	9.00
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	20%	7.33
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	18%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.48, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.48	$0.52
$14.00	$15.00	1:2	Oct 16	-$0.65	$0.35
$15.00	$15.50	1:2	Oct 9	-$0.35	$0.15
$15.50	$16.00	1:2	Oct 16	-$0.35	$0.15
$16.50	$17.00	1:2	Oct 16	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.55	$0.95
$17.50	$17.00	1:2	Oct 9	-$0.21	$0.29
$15.00	$13.50	1:2	Nov 13	-$0.21	$1.29
$15.00	$14.00	1:2	Nov 20	-$0.14	$0.86
$15.50	$15.00	1:2	Oct 30	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.63%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.25	0.40	16.0%	7.63%	23.63%	3	650
$18.00	Nov 20	$1.41	0.45	9.9%	8.61%	18.50%	21	951
$17.00	Nov 20	$1.60	0.52	3.8%	9.77%	13.55%	12	799
$18.00	Nov 13	$1.17	0.44	9.9%	7.14%	17.03%	--	34
$19.00	Nov 13	$0.84	0.38	16.0%	5.13%	21.12%	--	14
$18.50	Nov 13	$0.95	0.41	12.9%	5.80%	18.74%	--	26
$17.00	Nov 13	$1.39	0.50	3.8%	8.49%	12.27%	--	36
$19.50	Nov 6	$0.66	0.32	19.1%	4.03%	23.08%	3	3
$18.00	Nov 6	$0.96	0.41	9.9%	5.86%	15.75%	10	159
$19.00	Nov 6	$0.73	0.34	16.0%	4.46%	20.45%	6	47

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 9,618

Total Puts 3,643

Put/Call Ratio 0.38

Net Difference 5,975

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