UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.17 +0.59%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 16:01)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 19,967

Calls: 14,984 (75%)

Puts: 4,983 (25%)

Prior (10/06) 37,887

Calls: 31,873 (84%)

Puts: 6,014 (16%)

Current vs Prior -47.30%

Calls: -52.99% (Calls)

Puts: -17.14% (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 -44.53%

Calls: -43.40%

Puts: -47.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $3.78M

Calls: $3.00M (79%)

Puts: $783.2K (21%)

Prior (10/06) $3.97M

Calls: $3.03M (76%)

Puts: $934.8K (24%)

Current vs Prior -4.64%

Calls: -1.07%

Puts: -16.22%

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 -27.38%

Calls: +26.26%

Puts: -72.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.33

Prior (10/06) 0.19

Current vs Prior +76.25%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -12.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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% | 7.67%7.67% | 22.51%

Prior 5.04% | 8.90%8.90% | 24.58%

Current vs Prior -6.75% | -13.82%-13.82% | -8.42%

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

Current vs 7-Day Avg -17.48% | -18.61%-36.09% | -15.92%

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

Current vs 7-Day Eod -6.75% | -13.82%-13.22% | -8.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.41% | 18.05%

Calls: 34.37% | 10.34%

Puts: 20.45% | 25.76%

Prior 18.61% | 31.77%

Calls: 22.22% | 8.77%

Puts: 15.00% | 54.76%

Current vs Prior +47.29% | -43.19%

Prior 7-Day Avg 23.05% | 25.74%

Calls: 30.87% | 22.87%

Puts: 15.23% | 28.61%

Current vs 7-Day Avg +18.91% | -29.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.00M) vs puts ($783.2K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (14,984 calls vs 4,983 puts). P/C ratio rising 76% - increased hedging/bearish 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
15:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.0%, best 5.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.36	1.46	$1.41	7.1%	24	0.42	951
$15.00	Nov 20	2.30	2.52	$2.41	9.1%	80	0.65	497
$13.00	Oct 30	3.05	3.35	$3.20	9.4%	8	0.83	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.85	4.05	$3.95	5.1%	2	0.61	38
$18.00	Nov 20	3.10	3.30	$3.20	6.2%	--	0.57	192
$18.50	Oct 9	2.22	2.41	$2.32	8.2%	2	0.95	18
$19.00	Oct 16	2.71	2.98	$2.85	9.5%	--	0.90	317
$17.00	Oct 23	1.26	1.39	$1.33	9.8%	3	0.60	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.27)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.25	0.29	$0.27	14.8%	506	0.30	1.5K
$16.00	Oct 16	0.55	0.61	$0.58	10.3%	197	0.57	1.3K
$16.50	Oct 23	0.67	0.76	$0.72	12.5%	72	0.47	72
$16.00	Oct 23	0.85	0.97	$0.91	13.2%	4	0.56	2.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.83	0.94	$0.89	12.4%	376	0.84	1.3K
$16.00	Oct 23	0.62	0.75	$0.69	18.8%	40	0.44	151
$14.00	Nov 20	0.62	0.73	$0.68	16.2%	140	0.25	193

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 16	2.75	4.80	$3.78	54.2%	--	1.00	221
$14.00	Oct 16	1.93	2.61	$2.27	30.0%	--	1.00	194
$13.00	Oct 9	2.95	4.15	$3.55	33.8%	--	0.99	19
$14.00	Oct 9	1.88	2.64	$2.26	33.6%	450	0.99	832
$13.00	Oct 23	2.25	4.85	$3.55	73.2%	--	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.49	2.92	$2.71	15.9%	13	1.00	164
$18.50	Oct 9	2.22	2.41	$2.32	8.2%	2	0.95	18
$18.00	Oct 9	1.71	2.80	$2.26	48.2%	--	0.94	184
$17.50	Oct 9	1.20	1.51	$1.36	22.8%	2	0.92	210
$19.00	Oct 16	2.71	2.98	$2.85	9.5%	--	0.90	317

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 12.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.10	0.14	$0.12	33.3%	2.1K	0.31	3.4K
$17.00	Oct 9	0.05	0.08	$0.07	42.9%	1.6K	0.16	3.7K
$16.00	Oct 9	0.26	0.37	$0.32	34.4%	641	0.65	7.7K
$18.00	Oct 30	0.61	0.75	$0.68	20.6%	513	0.34	616
$17.00	Oct 16	0.25	0.29	$0.27	14.8%	506	0.30	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.11	0.14	$0.13	23.1%	951	0.35	1.8K
$16.50	Oct 9	0.39	0.48	$0.44	20.5%	630	0.69	1.4K
$16.00	Oct 16	0.33	0.49	$0.41	39.0%	435	0.43	3.9K
$17.00	Oct 9	0.83	0.94	$0.89	12.4%	376	0.84	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 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	79.3%	64.4%	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. 52 found (best R:R 3.55, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 20	$0.22	$0.78	$0.22	55%	3.55	$16.22
$14.00	$15.00	Nov 20	$0.41	$0.59	$0.41	75%	1.44	$14.41
$18.00	$19.00	Nov 20	$0.15	$0.85	$0.15	42%	5.67	$18.15
$17.00	$18.00	Nov 20	$0.23	$0.77	$0.23	49%	3.35	$17.23
$13.00	$14.50	Nov 6	$1.00	$0.50	$1.00	84%	0.50	$14.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 16	$0.25	$0.25	$0.25	59%	1.00	$16.25
$16.50	$16.00	Nov 6	$0.24	$0.26	$0.24	49%	1.08	$16.26
$16.00	$15.50	Oct 23	$0.20	$0.30	$0.20	44%	1.50	$15.80
$17.00	$16.50	Oct 23	$0.31	$0.19	$0.31	60%	0.61	$16.69
$15.00	$13.50	Nov 13	$0.38	$1.12	$0.38	33%	2.95	$14.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.22, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 30	$0.22	$0.22	$0.28	60%	0.79	$17.72
$16.50	$17.00	Nov 13	$0.29	$0.29	$0.21	47%	1.38	$16.79
$17.00	$17.50	Oct 23	$0.15	$0.15	$0.35	60%	0.43	$17.15
$17.50	$18.00	Nov 6	$0.14	$0.14	$0.36	58%	0.39	$17.64
$16.50	$17.00	Oct 30	$0.16	$0.16	$0.34	51%	0.47	$16.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 20	$0.55	$0.55	$0.45	65%	1.22	$14.45
$16.00	$15.00	Nov 13	$0.60	$0.60	$0.40	57%	1.50	$15.40
$14.50	$14.00	Oct 30	$0.30	$0.30	$0.20	75%	1.50	$14.20
$14.00	$13.00	Nov 20	$0.38	$0.38	$0.62	75%	0.61	$13.62
$15.50	$15.00	Nov 6	$0.33	$0.33	$0.17	62%	1.94	$15.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.25	50.3%	50.7%
$16.00	Oct 9	Oct 16	$0.26	42.6%	47.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.22	50.3%	50.7%
$16.00	Oct 9	Oct 16	$0.28	42.6%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.78% of stock, avg 12.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 9	$0.32	$0.13	$0.45	$15.55	$16.45	2.78%
$16.50	Oct 9	$0.12	$0.44	$0.56	$15.94	$17.06	3.46%
$15.50	Oct 9	$0.70	$0.04	$0.74	$14.76	$16.24	4.58%
$17.00	Oct 9	$0.07	$0.89	$0.96	$16.04	$17.96	5.94%
$16.00	Oct 16	$0.58	$0.41	$0.99	$15.01	$16.99	6.12%
$16.50	Oct 16	$0.37	$0.66	$1.03	$15.47	$17.53	6.37%
$15.50	Oct 16	$0.87	$0.17	$1.04	$14.46	$16.54	6.43%
$15.00	Oct 9	$1.23	$0.01	$1.24	$13.76	$16.24	7.67%
$15.00	Oct 16	$1.25	$0.05	$1.30	$13.70	$16.30	8.04%
$17.00	Oct 16	$0.27	$1.09	$1.36	$15.64	$18.36	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.43% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$15.50	Oct 9	$0.03	$0.04	$0.07	$15.43	$18.07
$17.50	$15.50	Oct 9	$0.04	$0.04	$0.08	$15.42	$17.58
$17.00	$15.50	Oct 9	$0.07	$0.04	$0.11	$15.39	$17.11
$18.50	$15.00	Oct 16	$0.10	$0.05	$0.15	$14.85	$18.65
$16.50	$15.50	Oct 9	$0.12	$0.04	$0.16	$15.34	$16.66
$18.00	$15.00	Oct 16	$0.15	$0.05	$0.20	$14.80	$18.20
$18.00	$16.00	Oct 9	$0.03	$0.13	$0.16	$15.84	$18.16
$17.50	$16.00	Oct 9	$0.04	$0.13	$0.17	$15.83	$17.67
$17.00	$16.00	Oct 9	$0.07	$0.13	$0.20	$15.80	$17.20
$16.50	$16.00	Oct 9	$0.12	$0.13	$0.25	$15.75	$16.75

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

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	34%	5.25
$15.50	$16.00	$16.50	Oct 9	$0.18	$0.32	57%	1.78
$16.00	$16.50	$17.00	Oct 9	$0.15	$0.35	49%	2.33
$15.00	$15.50	$16.00	Oct 16	$0.09	$0.41	33%	4.56
$17.00	$18.00	$19.00	Nov 20	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	32%	7.33
$16.00	$16.50	$17.00	Oct 9	$0.14	$0.36	49%	2.57
$15.00	$15.50	$16.00	Oct 30	$0.05	$0.45	16%	9.00
$15.50	$16.00	$16.50	Oct 9	$0.22	$0.28	57%	1.27
$15.00	$15.50	$16.00	Oct 16	$0.12	$0.38	33%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.20, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 9	-$0.20	$0.80
$14.00	$15.00	1:2	Oct 16	-$0.23	$0.77
$15.00	$15.50	1:2	Oct 9	-$0.17	$0.33
$13.00	$14.00	1:2	Oct 16	-$0.76	$0.24
$16.00	$16.50	1:2	Oct 16	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.56	$0.94
$15.00	$13.50	1:2	Nov 13	-$0.18	$1.32
$15.00	$14.00	1:2	Nov 20	-$0.13	$0.87
$15.00	$14.00	1:2	Nov 6	-$0.10	$0.90
$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. 33 found (best yield 7.17%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.16	0.38	17.5%	7.17%	24.68%	3	650
$18.00	Nov 20	$1.36	0.42	11.3%	8.41%	19.73%	24	951
$18.00	Nov 13	$1.17	0.42	11.3%	7.24%	18.55%	61	34
$17.00	Nov 20	$1.52	0.49	5.1%	9.40%	14.53%	17	799
$19.00	Nov 13	$0.88	0.36	17.5%	5.44%	22.94%	3	14
$18.50	Nov 13	$0.97	0.39	14.4%	6.00%	20.41%	2	26
$17.50	Nov 13	$1.17	0.45	8.2%	7.24%	15.46%	11	1
$16.50	Nov 13	$1.50	0.53	2.0%	9.28%	11.32%	1	304
$17.00	Nov 13	$1.22	0.48	5.1%	7.54%	12.68%	150	36
$19.00	Nov 6	$0.67	0.32	17.5%	4.14%	21.65%	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 14,984

Total Puts 4,983

Put/Call Ratio 0.33

Net Difference 10,001

Prior's Put/Call Breakdown

Total Calls 31,873

Total Puts 6,014

Put/Call Ratio 0.19

Net Difference 25,859

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