UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.32 -1.95%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 10,412

Calls: 8,576 (82%)

Puts: 1,836 (18%)

Prior (10/08) 10,479

Calls: 9,433 (90%)

Puts: 1,046 (10%)

Current vs Prior -0.64%

Calls: -9.09% (Calls)

Puts: +75.53% (Puts)

Prior 7-Day Total 271,544

Calls: 197,285 (73%)

Puts: 74,259 (27%)

Prior 7-Day Average 38,792

Calls: 28,183 (73%)

Puts: 10,608 (27%)

Current vs Prior 7-Day Avg -73.16%

Calls: -69.57%

Puts: -82.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $723.8K

Calls: $451.4K (62%)

Puts: $272.4K (38%)

Prior (10/08) $1.08M

Calls: $957.2K (89%)

Puts: $123.7K (11%)

Current vs Prior -33.04%

Calls: -52.85%

Puts: +120.22%

Prior 7-Day Total $37.14M

Calls: $19.81M (53%)

Puts: $17.33M (47%)

Prior 7-Day Average $5.31M

Calls: $2.83M (53%)

Puts: $2.48M (47%)

Current vs Prior 7-Day Avg -86.36%

Calls: -84.05%

Puts: -89.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.21

Prior (10/08) 0.11

Current vs Prior +93.07%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -47.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Prior (10/08) 324,949

Calls: 211,936 (65%)

Puts: 113,013 (35%)

Current vs Prior +4.14%

Prior 7-Day Total 2,120,920

Calls: 1,368,543 (65%)

Puts: 752,377 (35%)

Prior 7-Day Average 302,988

Calls: 195,506 (65%)

Puts: 107,482 (35%)

Current vs Prior 7-Day Avg +11.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.31% | 7.35%7.35% | 22.12%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior -20.20% | -11.98%-11.98% | -9.12%

Prior 7-Day Avg 5.18% | 8.93%10.29% | 25.66%

Current vs 7-Day Avg -36.15% | -17.63%-28.56% | -13.81%

Prior 7-Day Eod 4.15% | 8.35%8.65% | 24.34%

Current vs 7-Day Eod -20.20% | -11.98%-15.03% | -9.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.78% | 16.96%

Calls: 45.45% | 12.50%

Puts: 38.10% | 21.43%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior +23.06% | -20.86%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg +57.64% | -41.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($451.4K). Extreme bullish P/C ratio of 0.21 - heavy call buying (8,576 calls vs 1,836 puts). P/C ratio rising 93% - increased hedging/bearish positioning. 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
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 2 of results (avg 9.6%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	3.65	4.00	$3.83	9.1%	1	0.61	44
$18.00	Nov 20	2.85	3.15	$3.00	10.0%	--	0.55	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 16	0.10	0.12	$0.11	18.2%	49	0.13	390
$17.00	Oct 16	0.26	0.31	$0.29	17.2%	1.5K	0.33	2.2K
$16.00	Oct 16	0.60	0.68	$0.64	12.5%	282	0.64	1.4K
$17.00	Oct 23	0.53	0.61	$0.57	14.0%	50	0.40	536
$17.50	Oct 30	0.74	0.82	$0.78	10.3%	16	0.39	206

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.84	0.98	$0.91	15.4%	41	0.67	750

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.01	2.42	$2.22	18.5%	3	0.99	238
$14.50	Oct 9	1.74	1.93	$1.84	10.3%	1	0.99	1
$15.00	Oct 9	1.25	1.52	$1.39	19.4%	7	0.98	573
$15.50	Oct 9	0.62	0.97	$0.80	43.7%	14	0.97	734
$14.00	Oct 30	2.10	3.10	$2.60	38.5%	--	0.91	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.57	0.74	$0.66	25.8%	42	1.00	1.0K
$17.50	Oct 9	0.96	1.30	$1.13	30.1%	8	1.00	216
$18.00	Oct 9	1.33	1.86	$1.60	33.1%	--	1.00	186
$19.00	Oct 9	2.34	2.88	$2.61	20.7%	4	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. 80 active (total vol 7.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.05	0.08	$0.07	42.9%	1.5K	0.33	2.3K
$17.00	Oct 16	0.26	0.31	$0.29	17.2%	1.5K	0.33	2.2K
$15.50	Oct 30	1.40	1.58	$1.49	12.1%	1.0K	0.66	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	782	0.04	7.0K
$16.00	Oct 16	0.60	0.68	$0.64	12.5%	282	0.64	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.50	0.62	$0.56	21.4%	340	0.54	868
$16.50	Oct 9	0.17	0.25	$0.21	38.1%	336	0.71	1.5K
$16.00	Oct 16	0.25	0.31	$0.28	21.4%	207	0.36	3.8K
$16.00	Oct 9	0.01	0.02	$0.02	50.0%	103	0.11	2.7K
$14.50	Oct 16	0.00	0.06	$0.03	200.0%	50	0.06	64

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. 53 found (best R:R 1.86, avg 1.60)

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	67%	1.86	$15.35
$17.00	$18.00	Nov 13	$0.27	$0.73	$0.27	49%	2.70	$17.27
$16.00	$16.50	Oct 23	$0.11	$0.39	$0.11	59%	3.55	$16.11
$16.00	$17.00	Nov 20	$0.39	$0.61	$0.39	58%	1.56	$16.39
$18.00	$19.00	Nov 20	$0.28	$0.72	$0.28	45%	2.57	$18.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.24	$0.26	$0.24	80%	1.08	$18.76
$18.00	$17.50	Oct 16	$0.28	$0.22	$0.28	82%	0.79	$17.72
$17.00	$16.50	Oct 23	$0.25	$0.25	$0.25	60%	1.00	$16.75
$15.00	$14.50	Oct 30	$0.11	$0.39	$0.11	28%	3.55	$14.89
$18.00	$17.50	Oct 30	$0.32	$0.18	$0.32	65%	0.56	$17.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.78, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 9	$0.11	$0.11	$0.39	86%	0.28	$18.61
$18.50	$19.00	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$18.63
$16.50	$17.00	Nov 6	$0.23	$0.23	$0.27	48%	0.85	$16.73
$16.50	$17.00	Oct 30	$0.21	$0.21	$0.29	50%	0.72	$16.71
$17.50	$18.00	Oct 23	$0.10	$0.10	$0.40	67%	0.25	$17.60

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	$0.60	$0.60	$0.40	58%	1.50	$15.40
$14.50	$14.00	Oct 30	$0.30	$0.30	$0.20	78%	1.50	$14.20
$14.00	$13.50	Nov 13	$0.29	$0.29	$0.21	79%	1.38	$13.71
$16.00	$15.50	Oct 23	$0.35	$0.35	$0.15	59%	2.33	$15.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 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	$0.35	77.7%	53.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.72% of stock, avg 11.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.07	$0.21	$0.28	$16.22	$16.78	1.72%
$16.00	Oct 9	$0.33	$0.02	$0.35	$15.65	$16.35	2.14%
$17.00	Oct 9	$0.01	$0.66	$0.67	$16.33	$17.67	4.11%
$15.50	Oct 9	$0.80	$0.01	$0.81	$14.69	$16.31	4.96%
$16.00	Oct 16	$0.64	$0.28	$0.92	$15.08	$16.92	5.64%
$16.50	Oct 16	$0.42	$0.56	$0.98	$15.52	$17.48	6.00%
$15.50	Oct 16	$0.92	$0.10	$1.02	$14.48	$16.52	6.25%
$17.50	Oct 9	$0.01	$1.13	$1.14	$16.36	$18.64	6.99%
$17.00	Oct 16	$0.29	$0.91	$1.20	$15.80	$18.20	7.35%
$15.00	Oct 9	$1.39	$0.01	$1.40	$13.60	$16.40	8.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.55% of stock, avg 8.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Oct 9	$0.07	$0.02	$0.09	$15.91	$16.59
$18.50	$16.00	Oct 9	$0.12	$0.02	$0.14	$15.86	$18.64
$18.50	$14.50	Oct 16	$0.11	$0.03	$0.14	$14.36	$18.64
$18.50	$15.00	Oct 16	$0.11	$0.07	$0.18	$14.82	$18.68
$18.00	$14.50	Oct 16	$0.16	$0.03	$0.19	$14.31	$18.19
$18.50	$15.50	Oct 16	$0.11	$0.10	$0.21	$15.29	$18.71
$16.50	$14.00	Oct 9	$0.07	$0.12	$0.19	$13.81	$16.69
$18.00	$15.00	Oct 16	$0.16	$0.07	$0.23	$14.77	$18.23
$18.50	$14.00	Oct 9	$0.12	$0.12	$0.24	$13.76	$18.74
$18.00	$15.50	Oct 16	$0.16	$0.10	$0.26	$15.24	$18.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 23	$0.25	$0.25	54%	1.00	$13.75	$17.75
14/15	18/19	Oct 30	$0.24	$0.26	40%	0.92	$14.76	$18.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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	$0.20	$0.30	86%	1.50
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	36%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.21	$0.29	65%	1.38
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	28%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.09	$0.41	30%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.26	$0.24	89%	0.92
$15.50	$16.00	$16.50	Oct 9	$0.18	$0.32	69%	1.78
$16.00	$16.50	$17.00	Oct 16	$0.07	$0.43	31%	6.14
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	36%	4.00
$16.00	$17.00	$18.00	Nov 20	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.52, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.52	$0.48
$15.00	$15.50	1:2	Oct 9	-$0.21	$0.29
$16.00	$16.50	1:2	Oct 16	-$0.20	$0.30
$16.50	$17.00	1:2	Oct 16	-$0.16	$0.34
$15.50	$16.00	1:2	Oct 16	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 16	-$0.54	$0.46
$17.50	$17.00	1:2	Oct 9	-$0.19	$0.31
$16.00	$15.00	1:2	Nov 13	-$0.17	$0.83
$17.00	$16.50	1:2	Oct 16	-$0.21	$0.29
$15.00	$14.00	1:2	Nov 13	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.99%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.14	0.39	16.4%	6.99%	23.41%	2	660
$18.00	Nov 20	$1.34	0.45	10.3%	8.21%	18.50%	7	967
$19.00	Nov 13	$0.84	0.36	16.4%	5.15%	21.57%	--	17
$17.00	Nov 20	$1.40	0.50	4.2%	8.58%	12.75%	10	797
$18.50	Nov 13	$0.90	0.38	13.4%	5.51%	18.87%	--	27
$18.00	Nov 13	$0.99	0.41	10.3%	6.07%	16.36%	11	97
$17.00	Nov 13	$1.29	0.49	4.2%	7.90%	12.07%	1	200
$19.00	Nov 6	$0.72	0.33	16.4%	4.41%	20.83%	5	56
$16.50	Nov 13	$1.50	0.53	1.1%	9.19%	10.29%	59	308
$18.50	Nov 6	$0.76	0.35	13.4%	4.66%	18.01%	4	54

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 8,576

Total Puts 1,836

Put/Call Ratio 0.21

Net Difference 6,740

Prior's Put/Call Breakdown

Total Calls 9,433

Total Puts 1,046

Put/Call Ratio 0.11

Net Difference 8,387

Prior 7-Day Put/Call Summary

Total Calls 197,285

Total Puts 74,259

Average Put/Call Ratio 0.41

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