UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.87 +4.20%

(10/8 12:00) ◀

Thursday, October 8, 2026 (1:00pm)

▶ (10/8 14:01)

◀ 10/8 13:00 ▶

Option Volume

Detail

ℹ

Current (10/08 1:00pm) 31,005

Calls: 23,212 (75%)

Puts: 7,793 (25%)

Prior (10/07) 15,343

Calls: 11,294 (74%)

Puts: 4,049 (26%)

Current vs Prior +102.08%

Calls: +105.53% (Calls)

Puts: +92.47% (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 -12.28%

Calls: -10.42%

Puts: -17.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 1:00pm) $3.46M

Calls: $2.19M (63%)

Puts: $1.27M (37%)

Prior (10/07) $3.21M

Calls: $2.86M (89%)

Puts: $348.6K (11%)

Current vs Prior +7.98%

Calls: -23.25%

Puts: +263.99%

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 -29.67%

Calls: -16.26%

Puts: -44.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 1:00pm) 0.34

Prior (10/07) 0.36

Current vs Prior -6.35%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -13.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 1:00pm) 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 4.74% | 8.12%8.12% | 24.48%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior +2.37% | -1.88%-1.88% | +3.76%

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

Current vs 7-Day Avg -12.13% | -10.96%-26.50% | -5.98%

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

Current vs 7-Day Eod +2.37% | -1.88%-1.14% | +5.69%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.71% | 21.16%

Calls: 25.58% | 21.43%

Puts: 37.84% | 20.90%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior +0.54% | -35.92%

Prior 7-Day Avg 24.73% | 28.19%

Calls: 33.85% | 23.64%

Puts: 15.61% | 32.75%

Current vs 7-Day Avg +28.23% | -24.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.19M). Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.34 - heavy call buying (23,212 calls vs 7,793 puts). 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
13:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 6.9%, best 4.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.98	1.02	$1.00	4.0%	30	0.45	189

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	4.30	4.60	$4.45	6.7%	--	0.63	57
$19.50	Nov 13	3.65	3.95	$3.80	7.9%	1	0.64	--
$19.00	Oct 16	2.17	2.37	$2.27	8.8%	1	0.86	311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.35, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.16	0.19	$0.18	16.7%	4.8K	0.39	4.9K
$16.00	Oct 9	0.78	0.90	$0.84	14.3%	911	1.00	7.7K
$17.50	Oct 16	0.30	0.36	$0.33	18.2%	110	0.34	508
$17.00	Oct 16	0.46	0.55	$0.51	17.6%	702	0.47	1.7K
$20.00	Oct 23	0.25	0.29	$0.27	14.8%	73	0.18	409

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.08	0.09	$0.09	11.1%	804	0.27	1.4K
$16.00	Oct 16	0.16	0.18	$0.17	11.8%	128	0.23	3.8K
$16.50	Oct 16	0.35	0.40	$0.38	13.2%	493	0.39	543

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.25	2.98	$2.62	27.9%	341	1.00	601
$14.50	Oct 9	1.82	2.58	$2.20	34.5%	2	1.00	--
$15.00	Oct 9	1.50	1.95	$1.73	26.0%	18	1.00	574
$15.50	Oct 9	1.11	1.50	$1.31	29.8%	909	1.00	1.1K
$16.00	Oct 9	0.78	0.90	$0.84	14.3%	911	1.00	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	3.05	3.55	$3.30	15.2%	1	0.98	38
$19.50	Oct 9	2.42	3.25	$2.84	29.2%	1	0.97	26
$19.00	Oct 9	2.02	2.44	$2.23	18.8%	1	0.96	140
$18.50	Oct 9	1.41	2.32	$1.86	48.9%	2	0.94	15
$20.00	Oct 16	3.10	3.65	$3.38	16.3%	1	0.90	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 25.5K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.16	0.19	$0.18	16.7%	4.8K	0.39	4.9K
$15.50	Oct 30	1.76	1.97	$1.87	11.2%	4.2K	0.71	134
$16.50	Oct 9	0.37	0.48	$0.43	25.6%	2.0K	0.79	3.7K
$20.00	Oct 16	0.08	0.10	$0.09	22.2%	1.2K	0.10	12.8K
$16.00	Oct 9	0.78	0.90	$0.84	14.3%	911	1.00	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 13	0.32	0.57	$0.44	56.8%	1.4K	0.19	3
$16.00	Nov 13	1.04	1.55	$1.30	39.2%	1.4K	0.38	6
$16.50	Oct 9	0.08	0.09	$0.09	11.1%	804	0.27	1.4K
$16.00	Oct 9	0.01	0.02	$0.02	50.0%	519	0.06	2.5K
$16.50	Oct 16	0.35	0.40	$0.38	13.2%	493	0.39	543

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 1.0%, max 1.0%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Oct 9	Oct 30	80.2%	79.4%	1.0%	35	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 1.86, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.35	$0.65	$0.35	71%	1.86	$15.35
$15.50	$16.00	Oct 23	$0.11	$0.39	$0.11	78%	3.55	$15.61
$15.50	$16.00	Nov 6	$0.10	$0.40	$0.10	68%	4.00	$15.60
$18.00	$19.00	Nov 20	$0.21	$0.79	$0.21	47%	3.76	$18.21
$17.00	$18.00	Nov 20	$0.28	$0.72	$0.28	53%	2.57	$17.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.20	$0.30	$0.20	82%	1.50	$19.80
$20.00	$18.50	Oct 30	$1.00	$0.50	$1.00	75%	0.50	$19.00
$17.00	$16.50	Oct 30	$0.20	$0.30	$0.20	49%	1.50	$16.80
$15.50	$15.00	Nov 13	$0.14	$0.36	$0.14	33%	2.57	$15.36
$18.00	$17.50	Oct 30	$0.29	$0.21	$0.29	61%	0.72	$17.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.44, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.16	$0.16	$0.34	66%	0.47	$18.16
$17.50	$18.00	Oct 30	$0.21	$0.21	$0.29	55%	0.72	$17.71
$17.00	$17.50	Oct 16	$0.18	$0.18	$0.32	53%	0.56	$17.18
$17.00	$17.50	Oct 23	$0.18	$0.18	$0.32	50%	0.56	$17.18
$17.00	$17.50	Nov 13	$0.20	$0.20	$0.30	48%	0.67	$17.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.59	$0.59	$0.41	62%	1.44	$15.41
$15.00	$14.00	Nov 6	$0.36	$0.36	$0.64	73%	0.56	$14.64
$16.00	$15.50	Nov 13	$0.34	$0.34	$0.16	62%	2.13	$15.66
$15.00	$14.00	Nov 13	$0.38	$0.38	$0.62	72%	0.61	$14.62
$16.50	$16.00	Oct 30	$0.33	$0.33	$0.17	57%	1.94	$16.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.33	68.9%	58.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.30	68.9%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.08% of stock, avg 12.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.43	$0.09	$0.52	$15.98	$17.02	3.08%
$17.00	Oct 9	$0.18	$0.37	$0.55	$16.45	$17.55	3.26%
$16.00	Oct 9	$0.84	$0.02	$0.86	$15.14	$16.86	5.10%
$17.50	Oct 9	$0.08	$0.81	$0.89	$16.61	$18.39	5.28%
$16.50	Oct 16	$0.70	$0.38	$1.08	$15.42	$17.58	6.40%
$17.00	Oct 16	$0.51	$0.67	$1.18	$15.82	$18.18	6.99%
$16.00	Oct 16	$1.02	$0.17	$1.19	$14.81	$17.19	7.05%
$15.50	Oct 9	$1.31	$0.01	$1.32	$14.18	$16.82	7.82%
$17.50	Oct 16	$0.33	$1.00	$1.33	$16.17	$18.83	7.88%
$18.00	Oct 9	$0.04	$1.36	$1.40	$16.60	$19.40	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.30% of stock, avg 8.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 9	$0.03	$0.02	$0.05	$15.95	$18.55
$18.00	$16.00	Oct 9	$0.04	$0.02	$0.06	$15.94	$18.06
$17.50	$16.00	Oct 9	$0.08	$0.02	$0.10	$15.90	$17.60
$18.50	$16.50	Oct 9	$0.03	$0.09	$0.12	$16.38	$18.62
$18.00	$16.50	Oct 9	$0.04	$0.09	$0.13	$16.37	$18.13
$19.00	$15.00	Oct 16	$0.12	$0.03	$0.15	$14.85	$19.15
$17.50	$16.50	Oct 9	$0.08	$0.09	$0.17	$16.33	$17.67
$19.00	$15.50	Oct 16	$0.12	$0.06	$0.18	$15.32	$19.18
$19.00	$14.50	Oct 16	$0.12	$0.11	$0.23	$14.27	$19.23
$18.50	$15.00	Oct 16	$0.18	$0.03	$0.21	$14.79	$18.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/19	Oct 30	$0.36	$0.14	36%	2.57	$15.14	$18.86
15/16	18/18	Oct 23	$0.30	$0.20	43%	1.50	$15.20	$18.30
14/14	18/19	Oct 30	$0.22	$0.28	49%	0.79	$14.28	$18.72
14/15	19/20	Nov 6	$0.47	$0.53	39%	0.89	$14.53	$19.47
15/16	19/20	Nov 6	$0.32	$0.68	33%	0.47	$15.18	$19.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.15	$0.35	61%	2.33
$16.00	$16.50	$17.00	Oct 9	$0.16	$0.34	61%	2.12
$17.00	$17.50	$18.00	Oct 9	$0.06	$0.44	29%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	21%	7.33
$17.00	$18.00	$19.00	Nov 20	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.16	$0.34	54%	2.12
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	25%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	30%	5.25
$16.00	$16.50	$17.00	Oct 9	$0.21	$0.29	55%	1.38
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	29%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.24, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.54	$0.46
$15.50	$16.00	1:2	Oct 9	-$0.37	$0.13
$17.00	$17.50	1:2	Oct 16	-$0.15	$0.35
$18.50	$19.00	1:2	Oct 16	-$0.06	$0.44
$18.00	$18.50	1:2	Oct 16	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.24	$1.26
$18.00	$17.50	1:2	Oct 9	-$0.26	$0.24
$15.00	$14.00	1:2	Nov 13	-$0.06	$0.94
$17.00	$16.50	1:2	Oct 16	-$0.09	$0.41
$15.50	$15.00	1:2	Oct 30	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.64%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.12	0.36	18.6%	6.64%	25.19%	331	1.4K
$19.00	Nov 20	$1.20	0.41	12.6%	7.11%	19.74%	13	649
$18.00	Nov 20	$1.50	0.47	6.7%	8.89%	15.59%	3	953
$20.00	Nov 13	$0.88	0.33	18.6%	5.22%	23.77%	46	575
$17.00	Nov 20	$1.80	0.53	0.8%	10.67%	11.44%	105	811
$19.50	Nov 13	$0.89	0.35	15.6%	5.28%	20.87%	1	2
$19.00	Nov 13	$0.89	0.38	12.6%	5.28%	17.90%	2	16
$18.50	Nov 13	$0.98	0.41	9.7%	5.81%	15.47%	1	28
$18.00	Nov 13	$1.07	0.45	6.7%	6.34%	13.04%	26	81
$20.00	Nov 6	$0.65	0.29	18.6%	3.85%	22.41%	78	717

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 23,212

Total Puts 7,793

Put/Call Ratio 0.34

Net Difference 15,419

Prior's Put/Call Breakdown

Total Calls 11,294

Total Puts 4,049

Put/Call Ratio 0.36

Net Difference 7,245

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