UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.31 -1.98%

(10/8 18:03) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 11:00)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 6,017

Calls: 5,466 (91%)

Puts: 551 (9%)

Prior (10/07) 5,072

Calls: 3,991 (79%)

Puts: 1,081 (21%)

Current vs Prior +18.63%

Calls: +36.96% (Calls)

Puts: -49.03% (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 -82.98%

Calls: -78.91%

Puts: -94.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $434.4K

Calls: $277.9K (64%)

Puts: $156.5K (36%)

Prior (10/07) $645.0K

Calls: $523.5K (81%)

Puts: $121.5K (19%)

Current vs Prior -32.65%

Calls: -46.91%

Puts: +28.79%

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 -91.18%

Calls: -89.39%

Puts: -93.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.10

Prior (10/07) 0.27

Current vs Prior -62.78%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -73.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Prior (10/07) 318,025

Calls: 207,083 (65%)

Puts: 110,942 (35%)

Current vs Prior +6.41%

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 +14.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.49% | 7.73%7.73% | 21.58%

Prior 4.63% | 8.28%8.28% | 23.59%

Current vs Prior -24.56% | -6.66%-6.66% | -8.53%

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

Current vs 7-Day Avg -35.24% | -15.30%-30.08% | -17.11%

Prior 7-Day Eod 4.63% | 8.28%8.65% | 24.34%

Current vs 7-Day Eod -24.56% | -6.66%-10.73% | -11.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.31% | 19.11%

Calls: 65.71% | 18.57%

Puts: 40.91% | 19.64%

Prior 31.54% | 33.02%

Calls: 37.50% | 22.03%

Puts: 25.58% | 44.00%

Current vs Prior +69.02% | -42.13%

Prior 7-Day Avg 24.73% | 28.19%

Calls: 33.85% | 23.64%

Puts: 15.61% | 32.75%

Current vs 7-Day Avg +115.58% | -32.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($277.9K). Extreme bullish P/C ratio of 0.10 - heavy call buying (5,466 calls vs 551 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (221,119 calls vs 117,295 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
10:00	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 7.6%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 30	0.74	0.78	$0.76	5.3%	15	0.39	206
$17.00	Oct 16	0.28	0.30	$0.29	6.9%	775	0.33	2.2K
$15.50	Oct 30	1.45	1.60	$1.53	9.8%	1.0K	0.67	4.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	1.15	1.25	$1.20	8.3%	3	1.00	216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.07	0.08	$0.08	12.5%	1.1K	0.35	2.3K
$17.00	Oct 16	0.28	0.30	$0.29	6.9%	775	0.33	2.2K
$16.00	Oct 16	0.63	0.76	$0.70	18.6%	111	0.64	1.4K
$16.50	Oct 23	0.65	0.76	$0.71	15.5%	2	0.48	148
$17.50	Oct 30	0.74	0.78	$0.76	5.3%	15	0.39	206

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.26	0.31	$0.29	17.2%	34	0.37	3.8K
$16.50	Oct 16	0.51	0.62	$0.56	19.6%	29	0.54	868
$17.00	Oct 16	0.88	0.98	$0.93	10.8%	34	0.67	750

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.00	2.38	$2.19	17.4%	--	0.99	238
$15.00	Oct 9	1.10	1.61	$1.36	37.5%	2	0.98	573
$15.50	Oct 9	0.61	1.20	$0.91	64.8%	11	0.98	734
$14.00	Oct 9	2.10	2.38	$2.24	12.5%	--	0.90	709
$16.00	Oct 9	0.23	0.46	$0.35	65.7%	60	0.88	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 9	1.15	1.25	$1.20	8.3%	3	1.00	216
$18.00	Oct 9	1.31	1.89	$1.60	36.2%	--	1.00	186
$18.50	Oct 9	1.82	2.40	$2.11	27.5%	--	1.00	14
$19.00	Oct 9	2.34	2.88	$2.61	20.7%	3	1.00	140
$19.50	Oct 9	3.00	3.50	$3.25	15.4%	3	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 4.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.07	0.08	$0.08	12.5%	1.1K	0.35	2.3K
$15.50	Oct 30	1.45	1.60	$1.53	9.8%	1.0K	0.67	4.2K
$17.00	Oct 16	0.28	0.30	$0.29	6.9%	775	0.33	2.2K
$17.00	Oct 9	0.02	0.04	$0.03	66.7%	601	0.12	7.0K
$18.00	Oct 9	0.00	0.01	$0.01	100.0%	186	0.02	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.17	0.26	$0.22	40.9%	198	0.71	1.5K
$16.00	Oct 9	0.01	0.03	$0.02	100.0%	64	0.13	2.7K
$16.00	Oct 16	0.26	0.31	$0.29	17.2%	34	0.37	3.8K
$17.00	Oct 16	0.88	0.98	$0.93	10.8%	34	0.67	750
$16.50	Oct 16	0.51	0.62	$0.56	19.6%	29	0.54	868

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 2.0%, max 2.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 23	Nov 6	65.0%	63.7%	2.0%	--	31

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 3.55, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 20	$0.22	$0.78	$0.22	58%	3.55	$16.22
$17.00	$18.00	Nov 20	$0.17	$0.83	$0.17	51%	4.88	$17.17
$17.00	$18.00	Nov 13	$0.17	$0.83	$0.17	49%	4.88	$17.17
$15.00	$16.00	Nov 20	$0.40	$0.60	$0.40	67%	1.50	$15.40
$18.00	$19.00	Nov 20	$0.21	$0.79	$0.21	45%	3.76	$18.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 16	$0.29	$0.21	$0.29	84%	0.72	$17.71
$17.00	$16.50	Oct 23	$0.22	$0.28	$0.22	60%	1.27	$16.78
$18.00	$17.50	Oct 30	$0.30	$0.20	$0.30	64%	0.67	$17.70
$15.00	$14.50	Oct 30	$0.11	$0.39	$0.11	28%	3.55	$14.89
$16.00	$15.50	Oct 16	$0.13	$0.37	$0.13	37%	2.85	$15.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.78, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 23	$0.17	$0.17	$0.33	60%	0.52	$17.17
$16.50	$17.00	Nov 6	$0.25	$0.25	$0.25	47%	1.00	$16.75
$18.00	$18.50	Nov 6	$0.17	$0.17	$0.33	60%	0.52	$18.17
$16.50	$17.00	Nov 13	$0.23	$0.23	$0.27	46%	0.85	$16.73
$18.50	$19.00	Oct 30	$0.12	$0.12	$0.38	67%	0.32	$18.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Nov 13	$0.64	$0.64	$0.36	58%	1.78	$15.36
$16.00	$15.00	Nov 20	$0.56	$0.56	$0.44	58%	1.27	$15.44
$15.50	$15.00	Nov 6	$0.31	$0.31	$0.19	64%	1.63	$15.19
$14.00	$13.50	Oct 23	$0.15	$0.15	$0.35	87%	0.43	$13.85
$15.00	$14.00	Nov 13	$0.35	$0.35	$0.65	69%	0.54	$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.34, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 9	Oct 16	$0.34	75.4%	53.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.84% of stock, avg 11.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.08	$0.22	$0.30	$16.20	$16.80	1.84%
$16.00	Oct 9	$0.35	$0.02	$0.37	$15.63	$16.37	2.27%
$17.00	Oct 9	$0.03	$0.62	$0.65	$16.35	$17.65	3.99%
$15.50	Oct 9	$0.91	$0.01	$0.92	$14.58	$16.42	5.64%
$16.50	Oct 16	$0.42	$0.56	$0.98	$15.52	$17.48	6.01%
$16.00	Oct 16	$0.70	$0.29	$0.99	$15.01	$16.99	6.07%
$15.50	Oct 16	$0.94	$0.16	$1.10	$14.40	$16.60	6.74%
$17.50	Oct 9	$0.02	$1.20	$1.22	$16.28	$18.72	7.48%
$17.00	Oct 16	$0.29	$0.93	$1.22	$15.78	$18.22	7.48%
$15.00	Oct 9	$1.36	$0.01	$1.37	$13.63	$16.37	8.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.25% of stock, avg 8.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$16.00	Oct 9	$0.02	$0.02	$0.04	$15.96	$17.54
$17.00	$16.00	Oct 9	$0.03	$0.02	$0.05	$15.95	$17.05
$16.50	$16.00	Oct 9	$0.08	$0.02	$0.10	$15.90	$16.60
$17.50	$14.00	Oct 9	$0.02	$0.12	$0.14	$13.86	$17.64
$17.00	$14.00	Oct 9	$0.03	$0.12	$0.15	$13.85	$17.15
$18.00	$14.50	Oct 16	$0.14	$0.04	$0.18	$14.32	$18.18
$19.50	$14.50	Oct 16	$0.15	$0.04	$0.19	$14.31	$19.69
$18.00	$15.00	Oct 16	$0.14	$0.11	$0.25	$14.75	$18.25
$19.50	$15.00	Oct 16	$0.15	$0.11	$0.26	$14.74	$19.76
$16.50	$14.00	Oct 9	$0.08	$0.12	$0.20	$13.80	$16.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.17, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 30	$0.27	$0.23	45%	1.17	$14.23	$18.77
14/15	18/19	Oct 30	$0.23	$0.27	40%	0.85	$14.77	$18.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.22	$0.28	76%	1.27
$16.00	$17.00	$18.00	Nov 20	$0.05	$0.95	13%	19.00
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	22%	9.00
$16.00	$16.50	$17.00	Oct 23	$0.06	$0.44	18%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.20	$0.30	83%	1.50
$15.50	$16.00	$16.50	Oct 9	$0.19	$0.31	68%	1.63
$16.00	$16.50	$17.00	Oct 16	$0.10	$0.40	30%	4.00
$15.00	$16.00	$17.00	Nov 20	$0.10	$0.90	17%	9.00
$15.00	$15.50	$16.00	Oct 16	$0.08	$0.42	22%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.45, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.45	$0.55
$14.00	$15.00	1:2	Oct 9	-$0.48	$0.52
$16.00	$16.50	1:2	Oct 16	-$0.14	$0.36
$15.00	$15.50	1:2	Oct 9	-$0.46	$0.04
$16.50	$17.00	1:2	Oct 16	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.31	$1.19
$19.00	$18.00	1:2	Oct 16	-$0.49	$0.51
$16.00	$15.00	1:2	Nov 13	-$0.17	$0.83
$15.00	$14.00	1:2	Nov 13	-$0.11	$0.89
$17.00	$16.50	1:2	Oct 16	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 6.87%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.12	0.40	16.5%	6.87%	23.36%	--	660
$18.00	Nov 20	$1.34	0.45	10.4%	8.22%	18.58%	4	967
$17.00	Nov 20	$1.60	0.51	4.2%	9.81%	14.04%	10	797
$19.00	Nov 13	$0.84	0.36	16.5%	5.15%	21.64%	--	17
$18.00	Nov 13	$1.08	0.42	10.4%	6.62%	16.98%	10	97
$18.50	Nov 13	$0.90	0.39	13.4%	5.52%	18.95%	--	27
$19.00	Nov 6	$0.72	0.33	16.5%	4.41%	20.91%	1	56
$16.50	Nov 13	$1.50	0.54	1.2%	9.20%	10.36%	59	308
$17.00	Nov 13	$1.18	0.49	4.2%	7.23%	11.47%	--	200
$18.00	Nov 6	$0.84	0.40	10.4%	5.15%	15.51%	--	206

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 5,466

Total Puts 551

Put/Call Ratio 0.10

Net Difference 4,915

Prior's Put/Call Breakdown

Total Calls 3,991

Total Puts 1,081

Put/Call Ratio 0.27

Net Difference 2,910

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