UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.39 +1.99%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 15,343

Calls: 11,294 (74%)

Puts: 4,049 (26%)

Prior (10/06) 23,482

Calls: 18,689 (80%)

Puts: 4,793 (20%)

Current vs Prior -34.66%

Calls: -39.57% (Calls)

Puts: -15.52% (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 -57.37%

Calls: -57.34%

Puts: -57.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $3.21M

Calls: $2.86M (89%)

Puts: $348.6K (11%)

Prior (10/06) $2.97M

Calls: $2.19M (74%)

Puts: $775.5K (26%)

Current vs Prior +8.02%

Calls: +30.32%

Puts: -55.05%

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 -38.43%

Calls: +20.33%

Puts: -87.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.36

Prior (10/06) 0.26

Current vs Prior +39.79%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -6.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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% | 7.87%7.87% | 23.25%

Prior 5.04% | 8.90%8.90% | 24.58%

Current vs Prior -6.79% | -11.55%-11.55% | -5.43%

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

Current vs 7-Day Avg -17.52% | -16.46%-34.41% | -13.17%

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

Current vs 7-Day Eod -6.79% | -11.55%-10.93% | -5.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.07% | 12.91%

Calls: 31.25% | 9.46%

Puts: 6.90% | 16.36%

Prior 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Current vs Prior +2.47% | -59.36%

Prior 7-Day Avg 23.05% | 25.74%

Calls: 30.87% | 22.87%

Puts: 15.23% | 28.61%

Current vs 7-Day Avg -17.27% | -49.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.86M) vs puts ($348.6K). Extreme bullish P/C ratio of 0.36 - heavy call buying (11,294 calls vs 4,049 puts). P/C ratio rising 40% - 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
13:00	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.5%, best 5.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	1.72	1.83	$1.78	6.2%	14	0.51	799
$15.00	Nov 20	2.43	2.61	$2.52	7.1%	30	0.68	497
$16.00	Oct 16	0.70	0.77	$0.74	9.5%	114	0.66	1.3K
$15.00	Oct 9	1.40	1.54	$1.47	9.5%	4	0.98	570

PUTS (5)

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
$18.00	Nov 20	2.99	3.15	$3.07	5.2%	--	0.55	192
$16.50	Oct 9	0.28	0.30	$0.29	6.9%	578	0.54	1.4K
$16.00	Nov 20	1.61	1.74	$1.68	7.7%	1	0.41	211
$18.00	Oct 16	1.67	1.82	$1.75	8.6%	2	0.80	366

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 9	0.86	1.00	$0.93	15.1%	46	0.96	1.0K
$17.00	Oct 16	0.33	0.38	$0.36	13.9%	477	0.37	1.5K
$16.50	Oct 16	0.46	0.55	$0.51	17.6%	96	0.50	272
$16.00	Oct 16	0.70	0.77	$0.74	9.5%	114	0.66	1.3K
$17.50	Oct 23	0.50	0.58	$0.54	14.8%	23	0.36	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.28	0.30	$0.29	6.9%	578	0.54	1.4K
$16.50	Oct 16	0.51	0.60	$0.55	16.4%	209	0.51	419
$17.00	Oct 16	0.82	0.96	$0.89	15.7%	16	0.63	730
$16.00	Oct 23	0.55	0.65	$0.60	16.7%	30	0.39	151
$16.50	Oct 23	0.81	0.94	$0.88	14.8%	7	0.49	250

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 16	2.22	2.61	$2.42	16.1%	--	0.99	194
$14.00	Oct 9	2.28	2.64	$2.46	14.6%	450	0.99	832
$15.00	Oct 9	1.40	1.54	$1.47	9.5%	4	0.98	570
$15.50	Oct 9	0.86	1.00	$0.93	15.1%	46	0.96	1.0K
$15.00	Oct 16	1.38	1.56	$1.47	12.2%	83	0.92	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.47	2.71	$2.59	9.3%	13	1.00	164
$19.50	Oct 9	2.40	3.60	$3.00	40.0%	--	1.00	31
$18.50	Oct 9	1.95	2.17	$2.06	10.7%	1	0.95	18
$18.00	Oct 9	1.50	1.74	$1.62	14.8%	--	0.94	184
$17.50	Oct 9	0.99	1.34	$1.17	29.9%	--	0.89	210

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 9.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.18	0.25	$0.22	31.8%	1.6K	0.46	3.4K
$17.00	Oct 9	0.08	0.11	$0.10	30.0%	1.4K	0.23	3.7K
$18.00	Oct 30	0.70	0.80	$0.75	13.3%	506	0.36	616
$16.00	Oct 9	0.40	0.55	$0.48	31.3%	487	0.79	7.7K
$17.00	Oct 16	0.33	0.38	$0.36	13.9%	477	0.37	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.05	0.08	$0.07	42.9%	618	0.21	1.8K
$16.50	Oct 9	0.28	0.30	$0.29	6.9%	578	0.54	1.4K
$16.00	Oct 16	0.25	0.33	$0.29	27.6%	404	0.34	3.9K
$17.00	Oct 9	0.56	0.73	$0.65	26.2%	372	0.78	1.3K
$13.50	Oct 23	0.00	0.03	$0.02	150.0%	335	0.02	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 21.9%, max 21.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 23	Nov 6	83.8%	68.7%	21.9%	--	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. 52 found (best R:R 9.00, avg 1.82)

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
$15.00	$16.00	Nov 20	$0.39	$0.61	$0.39	68%	1.56	$15.39
$14.00	$15.00	Oct 30	$0.58	$0.42	$0.58	86%	0.72	$14.58
$17.00	$18.00	Nov 20	$0.25	$0.75	$0.25	51%	3.00	$17.25
$18.00	$19.00	Nov 20	$0.20	$0.80	$0.20	45%	4.00	$18.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 23	$0.24	$0.26	$0.24	74%	1.08	$18.26
$17.00	$16.50	Oct 30	$0.21	$0.29	$0.21	54%	1.38	$16.79
$16.00	$15.50	Oct 23	$0.17	$0.33	$0.17	39%	1.94	$15.83
$15.00	$13.50	Nov 13	$0.34	$1.16	$0.34	31%	3.41	$14.66
$15.00	$14.00	Nov 6	$0.23	$0.77	$0.23	29%	3.35	$14.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.50, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 30	$0.17	$0.17	$0.33	59%	0.52	$17.67
$16.50	$17.00	Oct 9	$0.12	$0.12	$0.38	54%	0.32	$16.62
$17.00	$17.50	Oct 16	$0.12	$0.12	$0.38	63%	0.32	$17.12
$16.50	$17.00	Oct 30	$0.21	$0.21	$0.29	49%	0.72	$16.71
$16.50	$17.00	Oct 16	$0.15	$0.15	$0.35	50%	0.43	$16.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.60	$0.60	$0.40	59%	1.50	$15.40
$15.00	$14.00	Nov 20	$0.46	$0.46	$0.54	68%	0.85	$14.54
$16.00	$15.00	Nov 13	$0.55	$0.55	$0.45	58%	1.22	$15.45
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	76%	1.08	$14.24
$16.00	$15.50	Nov 6	$0.34	$0.34	$0.16	59%	2.12	$15.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.29	50.3%	51.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.26	50.3%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.11% of stock, avg 13.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.22	$0.29	$0.51	$15.99	$17.01	3.11%
$16.00	Oct 9	$0.48	$0.07	$0.55	$15.45	$16.55	3.36%
$17.00	Oct 9	$0.10	$0.65	$0.75	$16.25	$17.75	4.58%
$15.50	Oct 9	$0.93	$0.01	$0.94	$14.56	$16.44	5.74%
$16.00	Oct 16	$0.74	$0.29	$1.03	$14.97	$17.03	6.28%
$16.50	Oct 16	$0.51	$0.55	$1.06	$15.44	$17.56	6.47%
$17.50	Oct 9	$0.05	$1.17	$1.22	$16.28	$18.72	7.44%
$15.50	Oct 16	$1.11	$0.12	$1.23	$14.27	$16.73	7.50%
$17.00	Oct 16	$0.36	$0.89	$1.25	$15.75	$18.25	7.63%
$15.00	Oct 9	$1.47	$0.01	$1.48	$13.52	$16.48	9.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.61% of stock, avg 9.35%)

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	$0.10	$0.07	$0.17	$15.83	$17.17
$18.50	$15.00	Oct 16	$0.15	$0.05	$0.20	$14.80	$18.70
$18.00	$15.00	Oct 16	$0.18	$0.05	$0.23	$14.77	$18.23
$18.50	$15.50	Oct 16	$0.15	$0.12	$0.27	$15.23	$18.77
$18.00	$15.50	Oct 16	$0.18	$0.12	$0.30	$15.20	$18.30
$17.50	$15.00	Oct 16	$0.24	$0.05	$0.29	$14.71	$17.79
$16.50	$16.00	Oct 9	$0.22	$0.07	$0.29	$15.71	$16.79
$17.50	$15.50	Oct 16	$0.24	$0.12	$0.36	$15.14	$17.86

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. 41 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.14	$0.36	56%	2.57
$16.50	$17.00	$17.50	Oct 9	$0.07	$0.43	34%	6.14
$17.00	$18.00	$19.00	Nov 20	$0.05	$0.95	12%	19.00
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	29%	5.25
$17.00	$17.50	$18.00	Oct 16	$0.06	$0.44	17%	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
$15.50	$16.00	$16.50	Oct 9	$0.16	$0.34	50%	2.13
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	32%	4.56
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	29%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.48, 32 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	-$0.52	$0.48
$15.00	$15.50	1:2	Oct 9	-$0.39	$0.11
$17.00	$17.50	1:2	Oct 16	-$0.12	$0.38
$15.50	$16.00	1:2	Oct 16	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.13	$0.37
$18.00	$16.50	1:2	Nov 6	-$0.57	$0.93
$15.00	$13.50	1:2	Nov 13	-$0.21	$1.29
$15.00	$14.00	1:2	Nov 20	-$0.16	$0.84
$17.00	$16.50	1:2	Oct 16	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.63%, avg 4.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.25	0.40	15.9%	7.63%	23.55%	3	650
$18.00	Nov 20	$1.43	0.45	9.8%	8.72%	18.55%	23	951
$17.00	Nov 20	$1.72	0.51	3.7%	10.49%	14.22%	14	799
$18.50	Nov 13	$1.07	0.41	12.9%	6.53%	19.40%	--	26
$18.00	Nov 13	$1.17	0.44	9.8%	7.14%	16.96%	--	34
$19.00	Nov 13	$0.84	0.38	15.9%	5.13%	21.05%	--	14
$17.00	Nov 13	$1.39	0.50	3.7%	8.48%	12.20%	--	36
$19.50	Nov 6	$0.66	0.32	19.0%	4.03%	23.00%	3	3
$18.00	Nov 6	$0.96	0.41	9.8%	5.86%	15.68%	10	159
$19.00	Nov 6	$0.73	0.34	15.9%	4.45%	20.38%	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 11,294

Total Puts 4,049

Put/Call Ratio 0.36

Net Difference 7,245

Prior's Put/Call Breakdown

Total Calls 18,689

Total Puts 4,793

Put/Call Ratio 0.26

Net Difference 13,896

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