UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.35 -1.74%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 21,443

Calls: 15,905 (74%)

Puts: 5,538 (26%)

Prior (10/08) 31,005

Calls: 23,212 (75%)

Puts: 7,793 (25%)

Current vs Prior -30.84%

Calls: -31.48% (Calls)

Puts: -28.94% (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 -44.72%

Calls: -43.57%

Puts: -47.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $2.19M

Calls: $1.54M (70%)

Puts: $653.0K (30%)

Prior (10/08) $3.46M

Calls: $2.19M (63%)

Puts: $1.27M (37%)

Current vs Prior -36.61%

Calls: -29.72%

Puts: -48.53%

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 -58.64%

Calls: -45.52%

Puts: -73.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.35

Prior (10/08) 0.34

Current vs Prior +3.71%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -14.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 3.12% | 7.22%7.22% | 22.08%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior -24.78% | -13.60%-13.60% | -9.28%

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

Current vs 7-Day Avg -39.80% | -19.15%-29.88% | -13.97%

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

Current vs 7-Day Eod -24.78% | -13.60%-16.60% | -9.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.15% | 12.88%

Calls: 31.25% | 10.94%

Puts: 21.05% | 14.81%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -22.97% | -39.90%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg -1.33% | -55.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.54M). Extreme bullish P/C ratio of 0.35 - heavy call buying (15,905 calls vs 5,538 puts). 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
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 13 of results (avg 7.0%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	1.36	1.43	$1.40	5.0%	82	0.44	967
$17.50	Oct 30	0.73	0.77	$0.75	5.3%	23	0.38	206
$17.00	Nov 20	1.60	1.69	$1.65	5.5%	18	0.50	797
$17.50	Oct 23	0.42	0.45	$0.44	6.8%	179	0.32	542
$15.50	Oct 30	1.39	1.51	$1.45	8.3%	1.4K	0.65	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.75	1.84	$1.80	5.0%	6	0.83	370
$19.00	Nov 20	3.75	3.95	$3.85	5.2%	1	0.62	44
$18.00	Nov 20	2.94	3.10	$3.02	5.3%	--	0.56	192
$18.00	Nov 6	2.55	2.77	$2.66	8.3%	--	0.61	10
$17.00	Oct 16	0.87	0.95	$0.91	8.8%	62	0.68	750

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.23	0.28	$0.26	19.2%	2.0K	0.32	2.2K
$18.50	Oct 16	0.10	0.11	$0.11	9.1%	63	0.13	390
$16.50	Oct 16	0.36	0.43	$0.40	17.5%	358	0.46	543
$16.00	Oct 16	0.60	0.67	$0.64	10.9%	636	0.64	1.4K
$15.50	Oct 16	0.87	1.02	$0.95	15.8%	100	0.82	663

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.63	0.73	$0.68	14.7%	161	0.96	1.0K
$16.50	Oct 16	0.50	0.58	$0.54	14.8%	468	0.54	868
$17.00	Oct 16	0.87	0.95	$0.91	8.8%	62	0.68	750
$16.00	Oct 23	0.54	0.62	$0.58	13.8%	24	0.41	204
$15.50	Nov 6	0.86	0.96	$0.91	11.0%	1	0.37	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	1.54	1.93	$1.74	22.4%	1	1.00	1
$15.00	Oct 9	1.25	1.41	$1.33	12.0%	24	1.00	573
$15.50	Oct 9	0.68	0.91	$0.80	28.7%	14	1.00	734
$16.00	Oct 9	0.27	0.37	$0.32	31.2%	281	1.00	7.0K
$14.00	Oct 16	2.06	2.36	$2.21	13.6%	4	1.00	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	3.00	3.50	$3.25	15.4%	3	0.99	27
$19.00	Oct 9	2.51	2.96	$2.74	16.4%	5	0.99	140
$18.00	Oct 9	1.47	1.95	$1.71	28.1%	2	0.98	186
$18.50	Oct 9	2.06	2.38	$2.22	14.4%	2	0.97	14
$17.00	Oct 9	0.63	0.73	$0.68	14.7%	161	0.96	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 15.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.03	0.04	$0.04	25.0%	2.3K	0.26	2.3K
$17.00	Oct 16	0.23	0.28	$0.26	19.2%	2.0K	0.32	2.2K
$15.50	Oct 30	1.39	1.51	$1.45	8.3%	1.4K	0.65	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	1.0K	0.04	7.0K
$16.00	Oct 16	0.60	0.67	$0.64	10.9%	636	0.64	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.17	0.21	$0.19	21.1%	1.1K	0.74	1.5K
$17.00	Oct 23	1.12	1.32	$1.22	16.4%	1.0K	0.60	1.1K
$16.00	Oct 16	0.25	0.31	$0.28	21.4%	516	0.36	3.8K
$16.50	Oct 16	0.50	0.58	$0.54	14.8%	468	0.54	868
$16.00	Oct 9	0.00	0.01	$0.01	100.0%	380	0.05	2.7K

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. 49 found (best R:R 1.56, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.39	$0.61	$0.39	67%	1.56	$15.39
$17.00	$18.00	Nov 20	$0.25	$0.75	$0.25	50%	3.00	$17.25
$16.00	$17.00	Nov 20	$0.34	$0.66	$0.34	58%	1.94	$16.34
$15.00	$15.50	Oct 23	$0.20	$0.30	$0.20	82%	1.50	$15.20
$17.00	$18.00	Nov 13	$0.25	$0.75	$0.25	49%	3.00	$17.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.33	$0.17	$0.33	80%	0.52	$18.67
$18.00	$17.50	Oct 23	$0.31	$0.19	$0.31	73%	0.61	$17.69
$16.00	$15.50	Oct 30	$0.16	$0.34	$0.16	43%	2.12	$15.84
$16.50	$16.00	Oct 9	$0.18	$0.32	$0.18	74%	1.78	$16.32
$15.00	$14.50	Nov 6	$0.16	$0.34	$0.16	30%	2.12	$14.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.38, avg 0.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$18.66
$16.50	$17.00	Oct 23	$0.20	$0.20	$0.30	51%	0.67	$16.70
$16.50	$17.00	Oct 16	$0.14	$0.14	$0.36	54%	0.39	$16.64
$17.00	$17.50	Nov 6	$0.17	$0.17	$0.33	54%	0.52	$17.17
$17.00	$17.50	Oct 23	$0.10	$0.10	$0.40	60%	0.25	$17.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 30	$0.29	$0.29	$0.21	78%	1.38	$14.21
$14.00	$13.50	Nov 13	$0.29	$0.29	$0.21	79%	1.38	$13.71
$15.50	$15.00	Oct 30	$0.35	$0.35	$0.15	64%	2.33	$15.15
$16.00	$15.50	Oct 23	$0.36	$0.36	$0.14	59%	2.57	$15.64
$14.50	$14.00	Nov 6	$0.27	$0.27	$0.23	76%	1.17	$14.23

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.41% of stock, avg 12.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.04	$0.19	$0.23	$16.27	$16.73	1.41%
$16.00	Oct 9	$0.32	$0.01	$0.33	$15.67	$16.33	2.02%
$17.00	Oct 9	$0.01	$0.68	$0.69	$16.31	$17.69	4.22%
$15.50	Oct 9	$0.80	$0.01	$0.81	$14.69	$16.31	4.95%
$16.00	Oct 16	$0.64	$0.28	$0.92	$15.08	$16.92	5.63%
$16.50	Oct 16	$0.40	$0.54	$0.94	$15.56	$17.44	5.75%
$15.50	Oct 16	$0.95	$0.10	$1.05	$14.45	$16.55	6.42%
$17.50	Oct 9	$0.01	$1.16	$1.17	$16.33	$18.67	7.16%
$17.00	Oct 16	$0.26	$0.91	$1.17	$15.83	$18.17	7.16%
$15.00	Oct 9	$1.33	$0.01	$1.34	$13.66	$16.34	8.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.31% of stock, avg 8.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Oct 9	$0.04	$0.01	$0.05	$15.95	$16.55
$18.50	$15.00	Oct 16	$0.11	$0.05	$0.16	$14.84	$18.66
$18.00	$15.00	Oct 16	$0.13	$0.05	$0.18	$14.82	$18.18
$18.50	$15.50	Oct 16	$0.11	$0.10	$0.21	$15.29	$18.71
$18.00	$15.50	Oct 16	$0.13	$0.10	$0.23	$15.27	$18.23
$17.50	$15.00	Oct 16	$0.18	$0.05	$0.23	$14.77	$17.73
$17.50	$15.50	Oct 16	$0.18	$0.10	$0.28	$15.22	$17.78
$17.00	$15.00	Oct 16	$0.26	$0.05	$0.31	$14.69	$17.31
$17.00	$15.50	Oct 16	$0.26	$0.10	$0.36	$15.14	$17.36
$18.50	$16.00	Oct 16	$0.11	$0.28	$0.39	$15.61	$18.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/19	Nov 6	$0.32	$0.18	35%	1.78	$14.68	$18.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.25	$0.25	96%	1.00
$15.50	$16.00	$16.50	Oct 9	$0.20	$0.30	74%	1.50
$15.50	$16.00	$16.50	Oct 16	$0.07	$0.43	36%	6.14
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33
$16.00	$16.50	$17.00	Oct 16	$0.10	$0.40	32%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.18	$0.32	72%	1.78
$16.00	$16.50	$17.00	Oct 9	$0.31	$0.19	91%	0.61
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	36%	5.25
$15.00	$16.00	$17.00	Nov 20	$0.08	$0.92	17%	11.50
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.61, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.61	$0.39
$15.00	$15.50	1:2	Oct 9	-$0.27	$0.23
$16.00	$16.50	1:2	Oct 16	-$0.16	$0.34
$16.50	$17.00	1:2	Oct 16	-$0.12	$0.38
$15.50	$16.00	1:2	Oct 16	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.20	$0.30
$17.00	$16.50	1:2	Oct 16	-$0.17	$0.33
$15.00	$14.00	1:2	Nov 13	-$0.15	$0.85
$15.50	$15.00	1:2	Oct 23	-$0.12	$0.38
$16.50	$16.00	1:2	Oct 23	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.67%, avg 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.09	0.38	16.2%	6.67%	22.87%	3	660
$18.00	Nov 20	$1.36	0.44	10.1%	8.32%	18.41%	82	967
$17.00	Nov 20	$1.60	0.50	4.0%	9.79%	13.76%	18	797
$19.00	Nov 13	$0.85	0.36	16.2%	5.20%	21.41%	--	17
$18.50	Nov 13	$0.95	0.39	13.2%	5.81%	18.96%	--	27
$18.00	Nov 13	$1.02	0.41	10.1%	6.24%	16.33%	11	97
$17.00	Nov 13	$1.33	0.49	4.0%	8.13%	12.11%	2	200
$16.50	Nov 13	$1.50	0.53	0.9%	9.17%	10.09%	59	308
$18.50	Nov 6	$0.76	0.35	13.2%	4.65%	17.80%	4	54
$18.00	Nov 6	$0.85	0.38	10.1%	5.20%	15.29%	10	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 15,905

Total Puts 5,538

Put/Call Ratio 0.35

Net Difference 10,367

Prior's Put/Call Breakdown

Total Calls 23,212

Total Puts 7,793

Put/Call Ratio 0.34

Net Difference 15,419

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