UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.59 +2.47%

(10/8 11:00) ◀

Thursday, October 8, 2026 (12:00pm)

▶ (10/8 13:00)

◀ 10/8 12:00 ▶

Option Volume

Detail

ℹ

Current (10/08 12:00pm) 16,702

Calls: 15,101 (90%)

Puts: 1,601 (10%)

Prior (10/07) 13,261

Calls: 9,618 (73%)

Puts: 3,643 (27%)

Current vs Prior +25.95%

Calls: +57.01% (Calls)

Puts: -56.05% (Puts)

Prior 7-Day Total 247,410

Calls: 181,387 (73%)

Puts: 66,023 (27%)

Prior 7-Day Average 35,344

Calls: 25,912 (73%)

Puts: 9,431 (27%)

Current vs Prior 7-Day Avg -52.74%

Calls: -41.72%

Puts: -83.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 12:00pm) $1.65M

Calls: $1.48M (90%)

Puts: $169.1K (10%)

Prior (10/07) $1.90M

Calls: $1.61M (85%)

Puts: $294.5K (15%)

Current vs Prior -13.06%

Calls: -7.66%

Puts: -42.57%

Prior 7-Day Total $34.46M

Calls: $18.34M (53%)

Puts: $16.12M (47%)

Prior 7-Day Average $4.92M

Calls: $2.62M (53%)

Puts: $2.30M (47%)

Current vs Prior 7-Day Avg -66.41%

Calls: -43.33%

Puts: -92.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:00pm) 0.11

Prior (10/07) 0.38

Current vs Prior -72.01%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -72.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 12:00pm) 324,949

Calls: 211,936 (65%)

Puts: 113,013 (35%)

Prior (10/07) 318,025

Calls: 207,083 (65%)

Puts: 110,942 (35%)

Current vs Prior +2.18%

Prior 7-Day Total 2,066,884

Calls: 1,336,430 (65%)

Puts: 730,454 (35%)

Prior 7-Day Average 295,269

Calls: 190,918 (65%)

Puts: 104,350 (35%)

Current vs Prior 7-Day Avg +10.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.52% | 8.62%8.62% | 24.59%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior -2.41% | +4.14%+4.14% | +4.23%

Prior 7-Day Avg 5.40% | 9.12%11.05% | 26.04%

Current vs 7-Day Avg -16.23% | -5.49%-21.99% | -5.55%

Prior 7-Day Eod 4.63% | 8.28%8.21% | 23.16%

Current vs 7-Day Eod -2.41% | +4.14%+4.93% | +6.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.00% | 25.10%

Calls: 20.00% | 33.33%

Puts: 26.00% | 16.87%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior -27.08% | -23.99%

Prior 7-Day Avg 24.73% | 28.19%

Calls: 33.85% | 23.64%

Puts: 15.61% | 32.75%

Current vs 7-Day Avg -6.99% | -10.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.48M) vs puts ($169.1K). Extreme bullish P/C ratio of 0.11 - heavy call buying (15,101 calls vs 1,601 puts). P/C ratio dropping 72% - sentiment shifting bullish. Call-heavy open interest (211,936 calls vs 113,013 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 BULLISH

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

📈 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 9 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 9	1.04	1.11	$1.08	6.5%	706	1.00	1.1K
$16.00	Oct 16	0.79	0.85	$0.82	7.3%	188	0.71	1.4K
$15.00	Oct 16	1.51	1.64	$1.58	8.2%	73	0.94	422
$14.00	Oct 9	2.45	2.67	$2.56	8.6%	116	1.00	601
$15.00	Nov 20	2.47	2.71	$2.59	9.3%	210	0.69	562

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.46	0.48	$0.47	4.3%	233	0.45	543
$15.00	Nov 20	1.00	1.09	$1.05	8.6%	7	0.31	1.8K
$19.00	Oct 16	2.41	2.66	$2.54	9.8%	--	0.88	311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.60)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.56	0.63	$0.60	11.7%	798	0.94	7.7K
$17.00	Oct 16	0.34	0.41	$0.38	18.4%	627	0.41	1.7K
$16.00	Oct 16	0.79	0.85	$0.82	7.3%	188	0.71	1.4K
$17.50	Oct 23	0.51	0.61	$0.56	17.9%	3	0.37	483

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.46	0.48	$0.47	4.3%	233	0.45	543
$17.00	Oct 16	0.76	0.90	$0.83	16.9%	22	0.60	729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.45	2.67	$2.56	8.6%	116	1.00	601
$14.50	Oct 9	1.80	2.20	$2.00	20.0%	2	1.00	--
$15.00	Oct 9	1.50	1.69	$1.60	11.9%	5	1.00	574
$15.50	Oct 9	1.04	1.11	$1.08	6.5%	706	1.00	1.1K
$14.00	Oct 16	2.44	2.70	$2.57	10.1%	33	0.99	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.27	2.56	$2.42	12.0%	1	0.98	140
$19.50	Oct 9	2.75	3.30	$3.03	18.2%	1	0.96	26
$18.50	Oct 9	1.79	2.42	$2.11	29.9%	1	0.96	15
$18.00	Oct 9	1.36	1.52	$1.44	11.1%	5	0.94	184
$17.50	Oct 9	0.86	1.17	$1.01	30.7%	35	0.89	205

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 13.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 30	1.57	1.78	$1.68	12.5%	4.1K	0.67	134
$17.00	Oct 9	0.09	0.11	$0.10	20.0%	1.6K	0.26	4.9K
$16.50	Oct 9	0.22	0.27	$0.25	20.0%	1.2K	0.56	3.7K
$16.00	Oct 9	0.56	0.63	$0.60	11.7%	798	0.94	7.7K
$15.50	Oct 9	1.04	1.11	$1.08	6.5%	706	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.02	0.03	$0.03	33.3%	439	0.11	2.5K
$16.50	Oct 9	0.16	0.20	$0.18	22.2%	312	0.45	1.4K
$16.50	Oct 16	0.46	0.48	$0.47	4.3%	233	0.45	543
$17.00	Oct 9	0.43	0.56	$0.50	26.0%	95	0.74	1.1K
$15.50	Oct 16	0.07	0.11	$0.09	44.4%	60	0.15	611

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.96, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Nov 20	$0.51	$0.49	$0.51	77%	0.96	$14.51
$15.00	$16.00	Nov 20	$0.42	$0.58	$0.42	68%	1.38	$15.42
$16.00	$17.00	Nov 20	$0.35	$0.65	$0.35	60%	1.86	$16.35
$17.00	$18.00	Nov 20	$0.28	$0.72	$0.28	52%	2.57	$17.28
$18.00	$19.00	Nov 20	$0.22	$0.78	$0.22	45%	3.55	$18.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 9	$0.31	$0.19	$0.31	98%	0.61	$18.69
$17.50	$17.00	Oct 30	$0.26	$0.24	$0.26	57%	0.92	$17.24
$16.00	$15.50	Nov 6	$0.18	$0.32	$0.18	41%	1.78	$15.82
$17.00	$16.50	Oct 9	$0.32	$0.18	$0.32	74%	0.56	$16.68
$16.50	$16.00	Oct 23	$0.22	$0.28	$0.22	47%	1.27	$16.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.92, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Nov 6	$0.24	$0.24	$0.26	52%	0.92	$17.24
$18.00	$18.50	Oct 30	$0.16	$0.16	$0.34	63%	0.47	$18.16
$17.50	$18.00	Oct 23	$0.15	$0.15	$0.35	63%	0.43	$17.65
$17.50	$18.00	Oct 30	$0.18	$0.18	$0.32	57%	0.56	$17.68
$18.00	$18.50	Nov 13	$0.18	$0.18	$0.32	57%	0.56	$18.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.48	$0.48	$0.52	69%	0.92	$14.52
$16.00	$15.00	Nov 20	$0.55	$0.55	$0.45	60%	1.22	$15.45
$15.00	$14.00	Nov 6	$0.37	$0.37	$0.63	71%	0.59	$14.63
$15.50	$15.00	Nov 6	$0.31	$0.31	$0.19	65%	1.63	$15.19
$15.00	$14.00	Nov 20	$0.40	$0.40	$0.60	69%	0.67	$14.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.35	56.1%	53.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.29	56.1%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.59% of stock, avg 12.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.25	$0.18	$0.43	$16.07	$16.93	2.59%
$17.00	Oct 9	$0.10	$0.50	$0.60	$16.40	$17.60	3.62%
$16.00	Oct 9	$0.60	$0.03	$0.63	$15.37	$16.63	3.80%
$17.50	Oct 9	$0.04	$1.01	$1.05	$16.45	$18.55	6.33%
$16.00	Oct 16	$0.82	$0.24	$1.06	$14.94	$17.06	6.39%
$16.50	Oct 16	$0.60	$0.47	$1.07	$15.43	$17.57	6.45%
$15.50	Oct 9	$1.08	$0.01	$1.09	$14.41	$16.59	6.57%
$15.50	Oct 16	$1.09	$0.09	$1.18	$14.32	$16.68	7.11%
$17.00	Oct 16	$0.38	$0.83	$1.21	$15.79	$18.21	7.29%
$18.00	Oct 9	$0.02	$1.44	$1.46	$16.54	$19.46	8.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.30% of stock, avg 8.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Oct 9	$0.02	$0.03	$0.05	$15.95	$18.05
$17.50	$16.00	Oct 9	$0.04	$0.03	$0.07	$15.93	$17.57
$19.00	$15.00	Oct 16	$0.11	$0.03	$0.14	$14.86	$19.14
$17.00	$16.00	Oct 9	$0.10	$0.03	$0.13	$15.87	$17.13
$18.50	$15.00	Oct 16	$0.13	$0.03	$0.16	$14.84	$18.66
$19.00	$15.50	Oct 16	$0.11	$0.09	$0.20	$15.30	$19.20
$18.50	$15.50	Oct 16	$0.13	$0.09	$0.22	$15.28	$18.72
$18.00	$15.00	Oct 16	$0.18	$0.03	$0.21	$14.79	$18.21
$18.00	$15.50	Oct 16	$0.18	$0.09	$0.27	$15.23	$18.27
$18.00	$16.50	Oct 9	$0.02	$0.18	$0.20	$16.30	$18.20

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. 51 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.09	$0.41	46%	4.56
$16.00	$16.50	$17.00	Oct 9	$0.20	$0.30	68%	1.50
$15.50	$16.00	$16.50	Oct 16	$0.05	$0.45	30%	9.00
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	16%	13.29
$15.50	$16.00	$16.50	Oct 9	$0.13	$0.37	44%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.17	$0.33	63%	1.94
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	30%	5.25
$15.50	$16.00	$16.50	Oct 9	$0.13	$0.37	42%	2.85
$16.50	$17.00	$17.50	Oct 16	$0.08	$0.42	26%	5.25
$15.00	$16.00	$17.00	Nov 20	$0.11	$0.89	16%	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. 39 found (best net $-0.59, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.59	$0.41
$15.50	$16.00	1:2	Oct 9	-$0.12	$0.38
$16.50	$17.00	1:2	Oct 16	-$0.16	$0.34
$17.00	$17.50	1:2	Oct 16	-$0.14	$0.36
$17.50	$18.00	1:2	Oct 16	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.48	$1.02
$17.00	$16.50	1:2	Oct 16	-$0.11	$0.39
$19.00	$18.00	1:2	Oct 16	-$0.72	$0.28
$15.00	$14.50	1:2	Oct 30	-$0.07	$0.43
$15.00	$14.00	1:2	Nov 20	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.23%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.20	0.40	14.5%	7.23%	21.76%	--	649
$18.00	Nov 20	$1.43	0.45	8.5%	8.62%	17.12%	2	953
$17.00	Nov 20	$1.72	0.52	2.5%	10.37%	12.84%	38	811
$18.00	Nov 13	$1.19	0.43	8.5%	7.17%	15.67%	26	81
$19.50	Nov 13	$0.78	0.34	17.5%	4.70%	22.24%	1	2
$19.00	Nov 13	$0.87	0.36	14.5%	5.24%	19.77%	2	16
$18.50	Nov 13	$0.98	0.39	11.5%	5.91%	17.42%	1	28
$17.50	Nov 13	$1.30	0.46	5.5%	7.84%	13.32%	6	9
$18.00	Nov 6	$0.88	0.40	8.5%	5.30%	13.80%	--	167
$19.00	Nov 6	$0.66	0.32	14.5%	3.98%	18.51%	3	53

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 15,101

Total Puts 1,601

Put/Call Ratio 0.11

Net Difference 13,500

Prior's Put/Call Breakdown

Total Calls 9,618

Total Puts 3,643

Put/Call Ratio 0.38

Net Difference 5,975

Prior 7-Day Put/Call Summary

Total Calls 181,387

Total Puts 66,023

Average Put/Call Ratio 0.39

Ratio Trend Falling

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