UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.68 +3.06%

(10/8 14:01) ◀

Thursday, October 8, 2026 (3:00pm)

▶ (10/8 16:01)

◀ 10/8 15:01 ▶

Option Volume

Detail

ℹ

Current (10/08 3:00pm) 41,987

Calls: 31,053 (74%)

Puts: 10,934 (26%)

Prior (10/07) 19,967

Calls: 14,984 (75%)

Puts: 4,983 (25%)

Current vs Prior +110.28%

Calls: +107.24% (Calls)

Puts: +119.43% (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 +18.79%

Calls: +19.84%

Puts: +15.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 3:00pm) $4.27M

Calls: $2.58M (60%)

Puts: $1.69M (40%)

Prior (10/07) $3.78M

Calls: $3.00M (79%)

Puts: $783.2K (21%)

Current vs Prior +13.00%

Calls: -13.85%

Puts: +115.81%

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 -13.19%

Calls: -1.38%

Puts: -26.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 3:00pm) 0.35

Prior (10/07) 0.33

Current vs Prior +5.88%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -8.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 3:00pm) 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 4.43% | 8.57%8.57% | 24.39%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior -4.29% | +3.52%+3.52% | +3.35%

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

Current vs 7-Day Avg -17.84% | -6.06%-22.46% | -6.34%

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

Current vs 7-Day Eod -4.29% | +3.52%+4.30% | +5.28%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.98% | 21.43%

Calls: 21.87% | 18.18%

Puts: 38.10% | 24.68%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior -4.95% | -35.10%

Prior 7-Day Avg 24.73% | 28.19%

Calls: 33.85% | 23.64%

Puts: 15.61% | 32.75%

Current vs 7-Day Avg +21.24% | -23.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.58M). Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (31,053 calls vs 10,934 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
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

📈 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 13 of results (avg 8.0%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	2.61	2.75	$2.68	5.2%	261	0.70	562
$14.00	Nov 20	3.20	3.45	$3.33	7.5%	153	0.79	577
$15.00	Oct 9	1.59	1.75	$1.67	9.6%	121	0.98	574

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.60	3.75	$3.68	4.1%	1	0.58	38
$18.00	Nov 20	2.75	2.95	$2.85	7.0%	--	0.53	192
$18.50	Oct 16	1.92	2.07	$2.00	7.5%	2	0.81	8
$18.00	Nov 6	2.30	2.49	$2.40	7.9%	--	0.57	10
$20.00	Oct 30	3.60	3.90	$3.75	8.0%	2	0.75	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.65	0.75	$0.70	14.3%	1.1K	0.93	7.7K
$17.00	Oct 16	0.44	0.50	$0.47	12.8%	1.1K	0.43	1.7K
$16.50	Oct 16	0.60	0.72	$0.66	18.2%	388	0.57	378
$16.00	Oct 16	0.85	1.03	$0.94	19.1%	415	0.72	1.4K
$20.00	Oct 30	0.46	0.53	$0.50	14.0%	71	0.25	927

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	0.77	0.89	$0.83	14.5%	53	0.87	205
$16.50	Oct 16	0.44	0.50	$0.47	12.8%	660	0.43	543

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 16	2.55	2.95	$2.75	14.5%	99	1.00	194
$14.50	Oct 9	1.87	2.53	$2.20	30.0%	3	0.99	--
$15.00	Oct 9	1.59	1.75	$1.67	9.6%	121	0.98	574
$15.50	Oct 9	0.93	1.50	$1.22	46.7%	910	0.98	1.1K
$14.00	Oct 9	2.47	3.00	$2.74	19.3%	342	0.97	601

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 9	2.19	2.44	$2.32	10.8%	1	1.00	140
$19.50	Oct 9	2.43	3.25	$2.84	28.9%	1	1.00	26
$20.00	Oct 9	2.85	3.45	$3.15	19.0%	6	1.00	38
$18.50	Oct 9	1.64	1.94	$1.79	16.8%	3	0.94	15
$18.00	Oct 9	1.28	1.50	$1.39	15.8%	12	0.93	184

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 34.8K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.10	0.13	$0.12	25.0%	7.0K	0.31	4.9K
$15.50	Oct 30	1.62	2.11	$1.87	26.2%	4.2K	0.70	134
$16.50	Oct 9	0.28	0.35	$0.32	21.9%	2.5K	0.65	3.7K
$20.00	Oct 16	0.08	0.11	$0.10	30.0%	1.5K	0.10	12.8K
$16.00	Oct 9	0.65	0.75	$0.70	14.3%	1.1K	0.93	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.10	0.15	$0.13	38.5%	1.6K	0.35	1.4K
$14.00	Nov 13	0.17	0.57	$0.37	108.1%	1.4K	0.18	3
$16.00	Nov 13	1.04	1.48	$1.26	34.9%	1.4K	0.39	6
$17.00	Oct 23	0.95	1.20	$1.08	23.1%	1.0K	0.52	178
$16.00	Oct 9	0.01	0.03	$0.02	100.0%	843	0.07	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. 60 found (best R:R 3.55, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.22	$0.78	$0.22	53%	3.55	$17.22
$16.00	$17.00	Nov 20	$0.31	$0.69	$0.31	60%	2.23	$16.31
$18.00	$19.00	Nov 20	$0.23	$0.77	$0.23	47%	3.35	$18.23
$15.00	$15.50	Oct 30	$0.18	$0.32	$0.18	78%	1.78	$15.18
$15.50	$16.00	Nov 13	$0.13	$0.37	$0.13	66%	2.85	$15.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.16	$0.34	$0.16	75%	2.12	$18.84
$20.00	$19.50	Oct 9	$0.31	$0.19	$0.31	100%	0.61	$19.69
$20.00	$19.50	Oct 23	$0.32	$0.18	$0.32	84%	0.56	$19.68
$17.50	$17.00	Oct 23	$0.25	$0.25	$0.25	59%	1.00	$17.25
$15.50	$15.00	Nov 13	$0.15	$0.35	$0.15	34%	2.33	$15.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.82, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 16	$0.11	$0.11	$0.39	84%	0.28	$19.61
$19.50	$20.00	Oct 23	$0.13	$0.13	$0.37	77%	0.35	$19.63
$18.50	$19.00	Nov 13	$0.22	$0.22	$0.28	58%	0.79	$18.72
$18.00	$18.50	Nov 6	$0.21	$0.21	$0.29	57%	0.72	$18.21
$17.50	$18.00	Nov 13	$0.22	$0.22	$0.28	52%	0.79	$17.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 13	$0.45	$0.45	$0.55	71%	0.82	$14.55
$16.00	$15.00	Nov 20	$0.56	$0.56	$0.44	61%	1.27	$15.44
$15.50	$15.00	Nov 6	$0.31	$0.31	$0.19	68%	1.63	$15.19
$16.50	$16.00	Nov 6	$0.35	$0.35	$0.15	57%	2.33	$16.15
$15.00	$14.00	Nov 20	$0.36	$0.36	$0.64	70%	0.56	$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.35	66.4%	62.1%
$16.50	Oct 9	Oct 16	$0.34	57.9%	56.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Oct 9	Oct 16	$0.35	66.4%	62.1%
$16.50	Oct 9	Oct 16	$0.34	57.9%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.70% of stock, avg 12.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.32	$0.13	$0.45	$16.05	$16.95	2.70%
$17.00	Oct 9	$0.12	$0.42	$0.54	$16.46	$17.54	3.24%
$16.00	Oct 9	$0.70	$0.02	$0.72	$15.28	$16.72	4.32%
$17.50	Oct 9	$0.05	$0.83	$0.88	$16.62	$18.38	5.28%
$16.50	Oct 16	$0.66	$0.47	$1.13	$15.37	$17.63	6.77%
$16.00	Oct 16	$0.94	$0.24	$1.18	$14.82	$17.18	7.07%
$15.50	Oct 9	$1.22	$0.01	$1.23	$14.27	$16.73	7.37%
$17.00	Oct 16	$0.47	$0.77	$1.24	$15.76	$18.24	7.43%
$18.00	Oct 9	$0.02	$1.39	$1.41	$16.59	$19.41	8.45%
$15.50	Oct 16	$1.35	$0.10	$1.45	$14.05	$16.95	8.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.24% of stock, avg 8.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Oct 9	$0.02	$0.02	$0.04	$15.96	$18.04
$17.50	$16.00	Oct 9	$0.05	$0.02	$0.07	$15.93	$17.57
$17.00	$16.00	Oct 9	$0.12	$0.02	$0.14	$15.86	$17.14
$18.00	$16.50	Oct 9	$0.02	$0.13	$0.15	$16.35	$18.15
$17.50	$16.50	Oct 9	$0.05	$0.13	$0.18	$16.32	$17.68
$18.50	$15.00	Oct 16	$0.19	$0.03	$0.22	$14.78	$18.72
$17.00	$16.50	Oct 9	$0.12	$0.13	$0.25	$16.25	$17.25
$19.50	$15.00	Oct 16	$0.21	$0.03	$0.24	$14.76	$19.74
$18.50	$15.50	Oct 16	$0.19	$0.10	$0.29	$15.21	$18.79
$19.50	$15.50	Oct 16	$0.21	$0.10	$0.31	$15.19	$19.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.72, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Oct 16	$0.21	$0.29	73%	0.72	$14.29	$19.71
16/16	20/20	Oct 23	$0.35	$0.15	44%	2.33	$15.65	$19.85
15/16	20/20	Oct 23	$0.27	$0.23	54%	1.17	$15.23	$19.77
16/16	20/20	Oct 16	$0.25	$0.25	55%	1.00	$15.75	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.13	$0.37	52%	2.85
$16.00	$16.50	$17.00	Oct 9	$0.18	$0.32	62%	1.78
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	24%	7.33
$15.50	$16.00	$16.50	Oct 23	$0.05	$0.45	20%	9.00
$16.00	$16.50	$17.00	Oct 16	$0.09	$0.41	28%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.12	$0.38	52%	3.17
$16.00	$16.50	$17.00	Oct 9	$0.18	$0.32	62%	1.78
$16.00	$16.50	$17.00	Oct 16	$0.07	$0.43	28%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.10	$0.40	33%	4.00
$15.00	$15.50	$16.00	Oct 16	$0.07	$0.43	23%	6.14

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 $-0.36, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.67	$0.33
$15.50	$16.00	1:2	Oct 9	-$0.18	$0.32
$17.00	$17.50	1:2	Oct 16	-$0.21	$0.29
$17.50	$18.00	1:2	Oct 16	-$0.16	$0.34
$16.50	$17.00	1:2	Oct 16	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.36	$1.14
$18.00	$17.50	1:2	Oct 9	-$0.27	$0.23
$17.00	$16.50	1:2	Oct 16	-$0.17	$0.33
$16.00	$15.50	1:2	Oct 23	-$0.05	$0.45
$15.00	$14.00	1:2	Nov 20	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.83%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.14	0.36	19.9%	6.83%	26.74%	461	1.4K
$19.00	Nov 20	$1.29	0.41	13.9%	7.73%	21.64%	14	649
$18.00	Nov 20	$1.52	0.47	7.9%	9.11%	17.03%	37	953
$20.00	Nov 13	$0.88	0.34	19.9%	5.28%	25.18%	52	575
$19.50	Nov 13	$0.99	0.35	16.9%	5.94%	22.84%	15	2
$18.50	Nov 13	$1.13	0.42	10.9%	6.77%	17.69%	1	28
$19.00	Nov 13	$1.00	0.38	13.9%	6.00%	19.90%	14	16
$17.00	Nov 20	$1.71	0.53	1.9%	10.25%	12.17%	120	811
$17.50	Nov 13	$1.41	0.48	4.9%	8.45%	13.37%	6	9
$18.00	Nov 13	$1.18	0.44	7.9%	7.07%	14.99%	26	81

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 31,053

Total Puts 10,934

Put/Call Ratio 0.35

Net Difference 20,119

Prior's Put/Call Breakdown

Total Calls 14,984

Total Puts 4,983

Put/Call Ratio 0.33

Net Difference 10,001

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