UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.64 +2.78%

$16.65 (+0.06%)🌙

as of 10/08 04:00 PM

(10/8 15:01) ◀

Thursday, October 8, 2026 (4:00pm)

▶

◀ 10/8 16:01

Option Volume

Detail

ℹ

Current (10/08 4:00pm) 45,259

Calls: 33,045 (73%)

Puts: 12,214 (27%)

Prior (10/07) 22,780

Calls: 16,889 (74%)

Puts: 5,891 (26%)

Current vs Prior +98.68%

Calls: +95.66% (Calls)

Puts: +107.33% (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 +28.05%

Calls: +27.53%

Puts: +29.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 4:00pm) $4.34M

Calls: $2.62M (60%)

Puts: $1.72M (40%)

Prior (10/07) $3.76M

Calls: $3.04M (81%)

Puts: $727.9K (19%)

Current vs Prior +15.28%

Calls: -13.75%

Puts: +136.34%

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 -11.88%

Calls: -0.07%

Puts: -25.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 4:00pm) 0.37

Prior (10/07) 0.35

Current vs Prior +5.97%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -4.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 4:00pm) 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 4.15% | 8.35%8.35% | 24.34%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior -10.49% | +0.93%+0.93% | +3.15%

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

Current vs 7-Day Avg -23.16% | -8.41%-24.40% | -6.53%

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

Current vs 7-Day Eod -10.49% | +0.93%+1.69% | +5.08%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior +7.64% | -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 +37.29% | -23.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.62M). Above-average activity with volume up 99% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (33,045 calls vs 12,214 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
16:00	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.5%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	2.61	2.75	$2.68	5.2%	265	0.70	562
$14.00	Nov 20	3.15	3.40	$3.28	7.6%	178	0.79	577

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.50	3.75	$3.63	6.9%	6	0.59	38
$18.00	Nov 20	2.75	2.99	$2.87	8.4%	--	0.53	192
$19.50	Nov 13	3.60	3.95	$3.78	9.3%	2	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.61, cheapest $0.41)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 16	0.30	0.35	$0.32	15.6%	154	0.32	508
$17.00	Oct 16	0.44	0.50	$0.47	12.8%	1.2K	0.43	1.7K
$16.50	Oct 16	0.58	0.70	$0.64	18.8%	394	0.56	378
$16.00	Oct 16	0.84	1.00	$0.92	17.4%	439	0.71	1.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.37	0.45	$0.41	19.5%	368	0.72	1.1K
$17.50	Oct 9	0.79	0.94	$0.87	17.2%	54	0.89	205
$16.50	Oct 16	0.45	0.50	$0.48	10.4%	685	0.44	543
$17.00	Oct 16	0.70	0.80	$0.75	13.3%	91	0.57	729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.51	3.05	$2.78	19.4%	102	0.99	194
$14.50	Oct 9	1.89	2.51	$2.20	28.2%	3	0.99	--
$15.00	Oct 9	1.54	1.75	$1.65	12.7%	125	0.98	574
$15.50	Oct 9	0.88	1.50	$1.19	52.1%	910	0.98	1.1K
$14.00	Oct 23	2.00	3.15	$2.58	44.6%	--	0.93	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 9	1.64	2.14	$1.89	26.5%	3	1.00	15
$19.00	Oct 9	2.19	2.61	$2.40	17.5%	1	1.00	140
$19.50	Oct 9	2.42	3.30	$2.86	30.8%	1	1.00	26
$18.00	Oct 9	1.06	1.62	$1.34	41.8%	12	0.93	184
$17.50	Oct 9	0.79	0.94	$0.87	17.2%	54	0.89	205

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 34.8K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.09	0.11	$0.10	20.0%	7.1K	0.28	4.9K
$15.50	Oct 30	1.62	1.86	$1.74	13.8%	4.2K	0.70	134
$16.50	Oct 9	0.20	0.35	$0.28	53.6%	2.8K	0.62	3.7K
$17.00	Oct 16	0.44	0.50	$0.47	12.8%	1.2K	0.43	1.7K
$16.00	Oct 9	0.56	0.80	$0.68	35.3%	1.2K	0.91	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.10	0.16	$0.13	46.2%	1.9K	0.38	1.4K
$16.00	Oct 9	0.01	0.03	$0.02	100.0%	1.6K	0.09	2.5K
$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	0.99	1.14	$1.07	14.0%	1.0K	0.53	178

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. 62 found (best R:R 3.76, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.21	$0.79	$0.21	53%	3.76	$17.21
$16.00	$17.00	Nov 20	$0.35	$0.65	$0.35	61%	1.86	$16.35
$15.50	$16.00	Oct 23	$0.14	$0.36	$0.14	77%	2.57	$15.64
$15.00	$16.00	Nov 20	$0.45	$0.55	$0.45	70%	1.22	$15.45
$14.00	$14.50	Oct 23	$0.28	$0.22	$0.28	93%	0.79	$14.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 16	$0.26	$0.24	$0.26	80%	0.92	$18.24
$19.00	$18.50	Oct 23	$0.26	$0.24	$0.26	78%	0.92	$18.74
$17.50	$17.00	Oct 23	$0.26	$0.24	$0.26	62%	0.92	$17.24
$17.00	$16.50	Oct 9	$0.28	$0.22	$0.28	72%	0.79	$16.72
$16.00	$15.50	Nov 13	$0.19	$0.31	$0.19	39%	1.63	$15.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.70, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.16	$0.16	$0.34	70%	0.47	$18.66
$17.00	$17.50	Oct 30	$0.25	$0.25	$0.25	51%	1.00	$17.25
$18.50	$19.00	Nov 13	$0.21	$0.21	$0.29	58%	0.72	$18.71
$17.00	$17.50	Oct 23	$0.21	$0.21	$0.29	52%	0.72	$17.21
$19.00	$19.50	Nov 6	$0.16	$0.16	$0.34	64%	0.47	$19.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 20	$0.63	$0.63	$0.37	61%	1.70	$15.37
$15.00	$14.00	Nov 13	$0.45	$0.45	$0.55	71%	0.82	$14.55
$15.50	$15.00	Nov 6	$0.33	$0.33	$0.17	68%	1.94	$15.17
$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. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.36	55.6%	55.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.35	55.6%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.46% of stock, avg 13.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.28	$0.13	$0.41	$16.09	$16.91	2.46%
$17.00	Oct 9	$0.10	$0.41	$0.51	$16.49	$17.51	3.06%
$16.00	Oct 9	$0.68	$0.02	$0.70	$15.30	$16.70	4.21%
$17.50	Oct 9	$0.04	$0.87	$0.91	$16.59	$18.41	5.47%
$16.50	Oct 16	$0.64	$0.48	$1.12	$15.38	$17.62	6.73%
$16.00	Oct 16	$0.92	$0.24	$1.16	$14.84	$17.16	6.97%
$15.50	Oct 9	$1.19	$0.01	$1.20	$14.30	$16.70	7.21%
$17.00	Oct 16	$0.47	$0.75	$1.22	$15.78	$18.22	7.33%
$18.00	Oct 9	$0.02	$1.34	$1.36	$16.64	$19.36	8.17%
$15.50	Oct 16	$1.23	$0.14	$1.37	$14.13	$16.87	8.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.24% of stock, avg 8.03%)

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	$0.04	$0.02	$0.06	$15.94	$17.56
$18.00	$14.00	Oct 9	$0.02	$0.12	$0.14	$13.86	$18.14
$17.00	$16.00	Oct 9	$0.10	$0.02	$0.12	$15.88	$17.12
$17.50	$14.00	Oct 9	$0.04	$0.12	$0.16	$13.84	$17.66
$19.00	$15.00	Oct 16	$0.14	$0.06	$0.20	$14.80	$19.20
$18.00	$16.50	Oct 9	$0.02	$0.13	$0.15	$16.35	$18.15
$17.50	$16.50	Oct 9	$0.04	$0.13	$0.17	$16.33	$17.67
$17.00	$16.50	Oct 9	$0.10	$0.13	$0.23	$16.27	$17.23
$19.00	$14.50	Oct 16	$0.14	$0.11	$0.25	$14.25	$19.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	18/19	Oct 23	$0.39	$0.11	36%	3.55	$15.61	$18.89
15/16	18/19	Oct 23	$0.30	$0.20	47%	1.50	$15.20	$18.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Oct 9	$0.12	$0.38	51%	3.17
$16.00	$16.50	$17.00	Oct 9	$0.22	$0.28	63%	1.27
$15.50	$16.00	$16.50	Oct 9	$0.11	$0.39	36%	3.55
$15.00	$16.00	$17.00	Nov 20	$0.10	$0.90	17%	9.00
$16.00	$16.50	$17.00	Oct 16	$0.11	$0.39	28%	3.55

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 9	$0.10	$0.40	36%	4.00
$17.00	$18.00	$19.00	Nov 20	$0.06	$0.94	12%	15.67
$16.00	$16.50	$17.00	Oct 23	$0.05	$0.45	19%	9.00
$16.50	$17.00	$17.50	Oct 9	$0.18	$0.32	51%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.58, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.58	$0.42
$15.50	$16.00	1:2	Oct 9	-$0.17	$0.33
$17.00	$17.50	1:2	Oct 16	-$0.17	$0.33
$18.50	$19.00	1:2	Oct 16	-$0.07	$0.43
$16.00	$16.50	1:2	Oct 16	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.33	$1.17
$18.00	$17.50	1:2	Oct 9	-$0.40	$0.10
$17.00	$16.50	1:2	Oct 16	-$0.21	$0.29
$16.00	$15.00	1:2	Nov 20	-$0.30	$0.70
$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. 34 found (best yield 7.69%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.28	0.41	14.2%	7.69%	21.87%	14	649
$18.00	Nov 20	$1.48	0.47	8.2%	8.89%	17.07%	42	953
$18.50	Nov 13	$1.16	0.42	11.2%	6.97%	18.15%	1	28
$17.00	Nov 20	$1.75	0.53	2.2%	10.52%	12.68%	121	811
$19.50	Nov 13	$0.91	0.35	17.2%	5.47%	22.66%	27	2
$19.00	Nov 13	$1.00	0.38	14.2%	6.01%	20.19%	24	16
$18.00	Nov 13	$1.18	0.44	8.2%	7.09%	15.26%	26	81
$17.50	Nov 13	$1.36	0.48	5.2%	8.17%	13.34%	6	9
$17.00	Nov 13	$1.48	0.52	2.2%	8.89%	11.06%	21	185
$19.00	Nov 6	$0.78	0.36	14.2%	4.69%	18.87%	13	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 33,045

Total Puts 12,214

Put/Call Ratio 0.37

Net Difference 20,831

Prior's Put/Call Breakdown

Total Calls 16,889

Total Puts 5,891

Put/Call Ratio 0.35

Net Difference 10,998

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