UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.19 +0.75%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 18,302

Calls: 13,709 (75%)

Puts: 4,593 (25%)

Prior (10/06) 28,304

Calls: 22,977 (81%)

Puts: 5,327 (19%)

Current vs Prior -35.34%

Calls: -40.34% (Calls)

Puts: -13.78% (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 -49.15%

Calls: -48.22%

Puts: -51.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $3.58M

Calls: $2.91M (81%)

Puts: $676.3K (19%)

Prior (10/06) $3.48M

Calls: $2.63M (76%)

Puts: $849.2K (24%)

Current vs Prior +2.92%

Calls: +10.44%

Puts: -20.35%

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 -31.20%

Calls: +22.37%

Puts: -76.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.34

Prior (10/06) 0.23

Current vs Prior +44.51%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -12.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 4.63% | 7.60%7.60% | 23.10%

Prior 5.04% | 8.90%8.90% | 24.58%

Current vs Prior -8.09% | -14.62%-14.62% | -6.02%

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

Current vs 7-Day Avg -18.67% | -19.36%-36.68% | -13.71%

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

Current vs 7-Day Eod -8.09% | -14.62%-14.02% | -6.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.47% | 23.19%

Calls: 34.37% | 13.56%

Puts: 32.56% | 32.81%

Prior 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Current vs Prior +79.85% | -27.01%

Prior 7-Day Avg 23.05% | 25.74%

Calls: 30.87% | 22.87%

Puts: 15.23% | 28.61%

Current vs 7-Day Avg +45.20% | -9.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.91M) vs puts ($676.3K). Extreme bullish P/C ratio of 0.34 - heavy call buying (13,709 calls vs 4,593 puts). P/C ratio rising 45% - 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
14:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.6%, best 7.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	2.30	2.52	$2.41	9.1%	80	0.65	497

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	3.10	3.35	$3.23	7.7%	--	0.56	192
$19.00	Nov 20	3.75	4.10	$3.93	8.9%	1	0.61	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.59)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.55	0.63	$0.59	13.6%	175	0.58	1.3K
$16.00	Oct 23	0.81	0.99	$0.90	20.0%	4	0.56	2.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 9	2.95	4.15	$3.55	33.8%	--	0.99	19
$13.00	Oct 16	2.75	4.80	$3.78	54.2%	--	0.99	221
$14.00	Oct 9	1.88	2.64	$2.26	33.6%	450	0.99	832
$14.00	Oct 16	1.93	2.61	$2.27	30.0%	--	0.99	194
$13.00	Oct 23	2.25	4.85	$3.55	73.2%	--	0.98	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.47	3.15	$2.81	24.2%	13	1.00	164
$18.00	Oct 9	1.66	2.80	$2.23	51.1%	--	0.94	184
$18.50	Oct 9	2.09	2.60	$2.34	21.8%	2	0.94	18
$17.50	Oct 9	1.11	1.58	$1.35	34.8%	2	0.91	210
$19.00	Oct 16	2.47	3.00	$2.74	19.3%	--	0.90	317

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 11.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.11	0.17	$0.14	42.9%	1.8K	0.33	3.4K
$17.00	Oct 9	0.05	0.07	$0.06	33.3%	1.5K	0.15	3.7K
$16.00	Oct 9	0.26	0.37	$0.32	34.4%	625	0.66	7.7K
$18.00	Oct 30	0.59	0.77	$0.68	26.5%	512	0.35	616
$17.00	Oct 16	0.25	0.39	$0.32	43.8%	499	0.33	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.09	0.14	$0.12	41.7%	840	0.34	1.8K
$16.50	Oct 9	0.36	0.50	$0.43	32.6%	630	0.67	1.4K
$16.00	Oct 16	0.33	0.43	$0.38	26.3%	435	0.42	3.9K
$17.00	Oct 9	0.59	1.00	$0.80	51.2%	372	0.85	1.3K
$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 21.6%, max 21.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 23	Nov 6	79.1%	65.1%	21.6%	--	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. 53 found (best R:R 3.55, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.15	$0.85	$0.15	49%	5.67	$17.15
$13.00	$14.50	Nov 6	$1.00	$0.50	$1.00	84%	0.50	$14.00
$16.00	$17.00	Nov 20	$0.32	$0.68	$0.32	56%	2.12	$16.32
$18.00	$19.00	Nov 20	$0.21	$0.79	$0.21	44%	3.76	$18.21
$15.00	$16.00	Nov 20	$0.45	$0.55	$0.45	65%	1.22	$15.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 9	$0.11	$0.39	$0.11	94%	3.55	$18.39
$19.00	$18.50	Oct 16	$0.25	$0.25	$0.25	90%	1.00	$18.75
$16.50	$16.00	Nov 6	$0.15	$0.35	$0.15	49%	2.33	$16.35
$18.50	$18.00	Oct 30	$0.31	$0.19	$0.31	69%	0.61	$18.19
$16.00	$15.50	Oct 30	$0.19	$0.31	$0.19	43%	1.63	$15.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.08, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 16	$0.12	$0.12	$0.38	76%	0.32	$17.62
$16.50	$17.00	Nov 13	$0.29	$0.29	$0.21	47%	1.38	$16.79
$17.50	$18.00	Oct 30	$0.22	$0.22	$0.28	59%	0.79	$17.72
$17.50	$18.00	Oct 23	$0.15	$0.15	$0.35	67%	0.43	$17.65
$17.00	$17.50	Oct 16	$0.10	$0.10	$0.40	67%	0.25	$17.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 20	$0.52	$0.52	$0.48	66%	1.08	$14.48
$16.00	$15.00	Nov 13	$0.60	$0.60	$0.40	57%	1.50	$15.40
$14.00	$13.00	Nov 20	$0.39	$0.39	$0.61	75%	0.64	$13.61
$16.00	$15.00	Nov 20	$0.57	$0.57	$0.43	57%	1.33	$15.43
$14.50	$14.00	Oct 30	$0.26	$0.26	$0.24	76%	1.08	$14.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.24	53.6%	49.9%
$16.00	Oct 9	Oct 16	$0.27	40.7%	46.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.21	53.6%	49.9%
$16.00	Oct 9	Oct 16	$0.26	40.7%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.72% of stock, avg 12.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.32	$0.12	$0.44	$15.56	$16.44	2.72%
$16.50	Oct 9	$0.14	$0.43	$0.57	$15.93	$17.07	3.52%
$15.50	Oct 9	$0.76	$0.03	$0.79	$14.71	$16.29	4.88%
$17.00	Oct 9	$0.06	$0.80	$0.86	$16.14	$17.86	5.31%
$16.00	Oct 16	$0.59	$0.38	$0.97	$15.03	$16.97	5.99%
$16.50	Oct 16	$0.38	$0.64	$1.02	$15.48	$17.52	6.30%
$15.50	Oct 16	$0.96	$0.16	$1.12	$14.38	$16.62	6.92%
$15.00	Oct 9	$1.18	$0.01	$1.19	$13.81	$16.19	7.35%
$15.00	Oct 16	$1.25	$0.06	$1.31	$13.69	$16.31	8.09%
$17.50	Oct 9	$0.04	$1.35	$1.39	$16.11	$18.89	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.43% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$15.50	Oct 9	$0.04	$0.03	$0.07	$15.43	$17.57
$17.00	$15.50	Oct 9	$0.06	$0.03	$0.09	$15.41	$17.09
$18.00	$15.00	Oct 16	$0.10	$0.06	$0.16	$14.84	$18.16
$18.50	$15.00	Oct 16	$0.11	$0.06	$0.17	$14.83	$18.67
$17.50	$16.00	Oct 9	$0.04	$0.12	$0.16	$15.84	$17.66
$17.00	$16.00	Oct 9	$0.06	$0.12	$0.18	$15.82	$17.18
$16.50	$15.50	Oct 9	$0.14	$0.03	$0.17	$15.33	$16.67
$16.50	$16.00	Oct 9	$0.14	$0.12	$0.26	$15.74	$16.76
$18.00	$15.50	Oct 16	$0.10	$0.16	$0.26	$15.24	$18.26
$18.50	$15.50	Oct 16	$0.11	$0.16	$0.27	$15.23	$18.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 30	$0.37	$0.13	44%	2.85	$14.13	$18.87
15/16	18/18	Oct 16	$0.22	$0.28	52%	0.79	$15.28	$17.72
15/16	17/18	Oct 16	$0.20	$0.30	43%	0.67	$15.30	$17.20

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 $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.10	$0.40	50%	4.00
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	24%	7.33
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	18%	8.09
$15.00	$16.00	$17.00	Nov 20	$0.13	$0.87	16%	6.69
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.06	$0.44	50%	7.33
$15.00	$15.50	$16.00	Oct 9	$0.07	$0.43	32%	6.14
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	16%	13.29
$14.50	$15.00	$15.50	Oct 16	$0.06	$0.44	20%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.22	$0.28	58%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.10, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.10	$0.90
$14.00	$15.00	1:2	Oct 16	-$0.23	$0.77
$13.00	$14.00	1:2	Oct 16	-$0.76	$0.24
$15.00	$15.50	1:2	Oct 9	-$0.34	$0.16
$15.50	$16.00	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	-$0.39	$1.11
$17.00	$16.50	1:2	Oct 9	-$0.06	$0.44
$17.50	$17.00	1:2	Oct 9	-$0.25	$0.25
$15.00	$13.50	1:2	Nov 13	-$0.18	$1.32
$16.50	$16.00	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.16%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.16	0.38	17.4%	7.16%	24.52%	3	650
$18.00	Nov 20	$1.36	0.44	11.2%	8.40%	19.58%	23	951
$18.00	Nov 13	$1.17	0.42	11.2%	7.23%	18.41%	5	34
$17.00	Nov 20	$1.52	0.49	5.0%	9.39%	14.39%	17	799
$19.00	Nov 13	$0.88	0.36	17.4%	5.44%	22.79%	3	14
$18.50	Nov 13	$0.97	0.39	14.3%	5.99%	20.26%	2	26
$16.50	Nov 13	$1.50	0.53	1.9%	9.26%	11.18%	1	304
$17.00	Nov 13	$1.22	0.48	5.0%	7.54%	12.54%	150	36
$17.50	Nov 13	$1.03	0.44	8.1%	6.36%	14.45%	5	1
$19.00	Nov 6	$0.61	0.32	17.4%	3.77%	21.12%	9	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 13,709

Total Puts 4,593

Put/Call Ratio 0.34

Net Difference 9,116

Prior's Put/Call Breakdown

Total Calls 22,977

Total Puts 5,327

Put/Call Ratio 0.23

Net Difference 17,650

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