UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.82 +3.89%

(10/8 13:00) ◀

Thursday, October 8, 2026 (2:00pm)

▶ (10/8 15:01)

◀ 10/8 14:01 ▶

Option Volume

Detail

ℹ

Current (10/08 2:00pm) 39,325

Calls: 29,138 (74%)

Puts: 10,187 (26%)

Prior (10/07) 18,302

Calls: 13,709 (75%)

Puts: 4,593 (25%)

Current vs Prior +114.87%

Calls: +112.55% (Calls)

Puts: +121.79% (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 +11.26%

Calls: +12.45%

Puts: +8.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 2:00pm) $4.13M

Calls: $2.58M (63%)

Puts: $1.55M (37%)

Prior (10/07) $3.58M

Calls: $2.91M (81%)

Puts: $676.3K (19%)

Current vs Prior +15.34%

Calls: -11.09%

Puts: +128.95%

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 -16.05%

Calls: -1.35%

Puts: -32.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 2:00pm) 0.35

Prior (10/07) 0.34

Current vs Prior +4.35%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -9.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 2:00pm) 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 4.34% | 8.38%8.38% | 24.42%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior -6.37% | +1.22%+1.22% | +3.50%

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

Current vs 7-Day Avg -19.63% | -8.14%-24.18% | -6.21%

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

Current vs 7-Day Eod -6.37% | +1.22%+1.98% | +5.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.73% | 18.71%

Calls: 26.32% | 10.96%

Puts: 37.14% | 26.47%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior +0.60% | -43.34%

Prior 7-Day Avg 24.73% | 28.19%

Calls: 33.85% | 23.64%

Puts: 15.61% | 32.75%

Current vs 7-Day Avg +28.31% | -33.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.58M). Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (29,138 calls vs 10,187 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
14:00	BULLISH	BULLISH	BULLISH
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 10 of results (avg 8.1%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	2.75	2.90	$2.83	5.3%	211	0.71	562
$17.50	Oct 30	0.96	1.02	$0.99	6.1%	31	0.45	189
$16.00	Oct 16	0.97	1.06	$1.02	8.8%	388	0.75	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Nov 6	2.61	2.80	$2.71	7.0%	4	0.61	--
$20.00	Nov 20	4.20	4.55	$4.38	8.0%	--	0.63	57
$20.00	Oct 30	3.50	3.80	$3.65	8.2%	2	0.74	3
$20.00	Oct 23	3.30	3.60	$3.45	8.7%	6	0.81	31
$19.50	Nov 13	3.60	3.95	$3.78	9.3%	1	0.63	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.74, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.47	0.56	$0.52	17.3%	1.1K	0.47	1.7K
$16.50	Oct 16	0.69	0.77	$0.73	11.0%	364	0.60	378
$17.00	Oct 23	0.78	0.89	$0.84	13.1%	27	0.48	515
$18.00	Oct 30	0.80	0.94	$0.87	16.1%	10	0.40	609
$17.50	Oct 30	0.96	1.02	$0.99	6.1%	31	0.45	189

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.39	0.46	$0.43	16.3%	654	0.40	543
$16.50	Oct 23	0.67	0.81	$0.74	18.9%	15	0.43	258
$15.50	Nov 6	0.70	0.85	$0.77	19.5%	4	0.32	148
$15.00	Nov 13	0.70	0.80	$0.75	13.3%	--	0.28	145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	2.47	3.10	$2.79	22.6%	342	1.00	601
$14.50	Oct 9	1.97	2.63	$2.30	28.7%	3	1.00	--
$15.00	Oct 9	1.57	1.87	$1.72	17.4%	121	1.00	574
$15.50	Oct 9	1.08	1.50	$1.29	32.6%	910	1.00	1.1K
$14.00	Oct 16	2.53	3.05	$2.79	18.6%	99	1.00	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	2.85	3.45	$3.15	19.0%	1	0.99	38
$19.50	Oct 9	2.43	3.25	$2.84	28.9%	1	0.98	26
$19.00	Oct 9	1.96	2.41	$2.19	20.5%	1	0.97	140
$18.50	Oct 9	1.55	1.88	$1.72	19.2%	3	0.95	15
$18.00	Oct 9	0.94	1.61	$1.27	52.8%	11	0.91	184

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 33.0K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.14	0.19	$0.17	29.4%	6.6K	0.39	4.9K
$15.50	Oct 30	1.70	2.11	$1.90	21.6%	4.2K	0.70	134
$16.50	Oct 9	0.33	0.43	$0.38	26.3%	2.3K	0.72	3.7K
$20.00	Oct 16	0.09	0.12	$0.11	27.3%	1.4K	0.10	12.8K
$17.00	Oct 16	0.47	0.56	$0.52	17.3%	1.1K	0.47	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 13	0.15	0.57	$0.36	116.7%	1.4K	0.17	3
$16.00	Nov 13	1.04	1.40	$1.22	29.5%	1.4K	0.38	6
$16.50	Oct 9	0.07	0.12	$0.10	50.0%	1.3K	0.28	1.4K
$17.00	Oct 23	0.93	1.22	$1.08	26.9%	1.0K	0.51	178
$16.00	Oct 9	0.01	0.02	$0.02	50.0%	703	0.06	2.5K

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. 66 found (best R:R 3.55, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.42	$0.58	$0.42	71%	1.38	$15.42
$15.00	$15.50	Oct 30	$0.15	$0.35	$0.15	78%	2.33	$15.15
$19.00	$20.00	Nov 20	$0.17	$0.83	$0.17	42%	4.88	$19.17
$17.00	$18.00	Nov 20	$0.31	$0.69	$0.31	54%	2.23	$17.31
$14.00	$14.50	Oct 23	$0.28	$0.22	$0.28	94%	0.79	$14.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.11	$0.39	$0.11	74%	3.55	$18.89
$20.00	$19.50	Oct 23	$0.17	$0.33	$0.17	81%	1.94	$19.83
$20.00	$19.50	Oct 9	$0.31	$0.19	$0.31	99%	0.61	$19.69
$18.50	$18.00	Oct 16	$0.33	$0.17	$0.33	80%	0.52	$18.17
$16.00	$15.50	Oct 30	$0.13	$0.37	$0.13	36%	2.85	$15.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.17, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$18.22
$17.00	$17.50	Oct 9	$0.11	$0.11	$0.39	61%	0.28	$17.11
$17.50	$18.00	Oct 23	$0.18	$0.18	$0.32	59%	0.56	$17.68
$18.00	$18.50	Nov 13	$0.21	$0.21	$0.29	54%	0.72	$18.21
$17.00	$17.50	Oct 30	$0.20	$0.20	$0.30	49%	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	$0.54	$0.54	$0.46	62%	1.17	$15.46
$16.50	$16.00	Oct 30	$0.39	$0.39	$0.11	57%	3.55	$16.11
$15.00	$14.00	Nov 13	$0.39	$0.39	$0.61	72%	0.64	$14.61
$15.50	$15.00	Oct 30	$0.25	$0.25	$0.25	70%	1.00	$15.25
$16.50	$16.00	Oct 23	$0.31	$0.31	$0.19	57%	1.63	$16.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.35	66.5%	59.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.33	66.5%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.85% of stock, avg 13.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.38	$0.10	$0.48	$16.02	$16.98	2.85%
$17.00	Oct 9	$0.17	$0.35	$0.52	$16.48	$17.52	3.09%
$17.50	Oct 9	$0.06	$0.73	$0.79	$16.71	$18.29	4.70%
$16.00	Oct 9	$0.81	$0.02	$0.83	$15.17	$16.83	4.93%
$16.50	Oct 16	$0.73	$0.43	$1.16	$15.34	$17.66	6.90%
$17.00	Oct 16	$0.52	$0.68	$1.20	$15.80	$18.20	7.13%
$16.00	Oct 16	$1.02	$0.20	$1.22	$14.78	$17.22	7.25%
$15.50	Oct 9	$1.29	$0.01	$1.30	$14.20	$16.80	7.73%
$18.00	Oct 9	$0.04	$1.27	$1.31	$16.69	$19.31	7.79%
$17.50	Oct 16	$0.39	$1.01	$1.40	$16.10	$18.90	8.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.24% of stock, avg 8.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$16.00	Oct 9	$0.02	$0.02	$0.04	$15.96	$18.54
$18.00	$16.00	Oct 9	$0.04	$0.02	$0.06	$15.94	$18.06
$17.50	$16.00	Oct 9	$0.06	$0.02	$0.08	$15.92	$17.58
$18.50	$16.50	Oct 9	$0.02	$0.10	$0.12	$16.38	$18.62
$18.00	$16.50	Oct 9	$0.04	$0.10	$0.14	$16.36	$18.14
$17.50	$16.50	Oct 9	$0.06	$0.10	$0.16	$16.34	$17.66
$19.00	$15.50	Oct 16	$0.19	$0.07	$0.26	$15.24	$19.26
$17.00	$16.00	Oct 9	$0.17	$0.02	$0.19	$15.81	$17.19
$18.50	$15.50	Oct 16	$0.20	$0.07	$0.27	$15.23	$18.77
$17.00	$16.50	Oct 9	$0.17	$0.10	$0.27	$16.23	$17.27

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. 50 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.10	$0.40	56%	4.00
$17.00	$18.00	$19.00	Nov 20	$0.05	$0.95	13%	19.00
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	28%	5.25
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	27%	5.25
$17.00	$17.50	$18.00	Oct 9	$0.09	$0.41	30%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.13	$0.37	56%	2.85
$16.00	$17.00	$18.00	Nov 20	$0.06	$0.94	14%	15.67
$16.00	$16.50	$17.00	Oct 9	$0.17	$0.33	55%	1.94
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	26%	6.14
$15.00	$16.00	$17.00	Nov 20	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.27, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Oct 9	-$0.33	$0.17
$14.00	$15.00	1:2	Oct 16	-$0.97	$0.03
$18.00	$18.50	1:2	Oct 16	-$0.11	$0.39
$16.50	$17.00	1:2	Oct 16	-$0.31	$0.19
$17.50	$18.00	1:2	Oct 16	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.27	$1.23
$18.00	$17.50	1:2	Oct 9	-$0.19	$0.31
$16.50	$16.00	1:2	Oct 23	-$0.12	$0.38
$17.00	$16.50	1:2	Oct 16	-$0.18	$0.32
$16.00	$15.50	1:2	Oct 23	-$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 6.84%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.15	0.37	18.9%	6.84%	25.74%	459	1.4K
$19.00	Nov 20	$1.29	0.42	13.0%	7.67%	20.63%	14	649
$18.00	Nov 20	$1.56	0.48	7.0%	9.27%	16.29%	37	953
$20.00	Nov 13	$0.88	0.34	18.9%	5.23%	24.14%	52	575
$17.00	Nov 20	$1.85	0.54	1.1%	11.00%	12.07%	111	811
$19.50	Nov 13	$0.93	0.36	15.9%	5.53%	21.46%	12	2
$18.00	Nov 13	$1.33	0.46	7.0%	7.91%	14.92%	26	81
$19.00	Nov 13	$0.94	0.38	13.0%	5.59%	18.55%	13	16
$17.50	Nov 13	$1.34	0.49	4.0%	7.97%	12.01%	6	9
$18.50	Nov 13	$0.98	0.41	10.0%	5.83%	15.81%	1	28

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 29,138

Total Puts 10,187

Put/Call Ratio 0.35

Net Difference 18,951

Prior's Put/Call Breakdown

Total Calls 13,709

Total Puts 4,593

Put/Call Ratio 0.34

Net Difference 9,116

Prior 7-Day Put/Call Summary

Total Calls 181,387

Total Puts 66,023

Average Put/Call Ratio 0.39

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