UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.37 -1.62%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 23,970

Calls: 17,898 (75%)

Puts: 6,072 (25%)

Prior (10/08) 39,325

Calls: 29,138 (74%)

Puts: 10,187 (26%)

Current vs Prior -39.05%

Calls: -38.58% (Calls)

Puts: -40.39% (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 -38.21%

Calls: -36.49%

Puts: -42.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $2.56M

Calls: $1.74M (68%)

Puts: $828.5K (32%)

Prior (10/08) $4.13M

Calls: $2.58M (63%)

Puts: $1.55M (37%)

Current vs Prior -37.93%

Calls: -32.80%

Puts: -46.49%

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 -51.66%

Calls: -38.64%

Puts: -66.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.34

Prior (10/08) 0.35

Current vs Prior -2.96%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -16.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 3.36% | 7.21%7.21% | 22.11%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior -18.98% | -13.71%-13.71% | -9.14%

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

Current vs 7-Day Avg -35.16% | -19.25%-29.96% | -13.83%

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

Current vs 7-Day Eod -18.98% | -13.71%-16.70% | -9.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.95% | 11.59%

Calls: 8.11% | 3.17%

Puts: 27.78% | 20.00%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -47.13% | -45.92%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg -32.27% | -59.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.74M). Extreme bullish P/C ratio of 0.34 - heavy call buying (17,898 calls vs 6,072 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
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 23 of results (avg 7.1%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.62	0.64	$0.63	3.2%	678	0.64	1.4K
$14.00	Nov 20	2.90	3.05	$2.97	5.1%	5	0.76	722
$14.00	Oct 9	2.27	2.40	$2.34	5.6%	356	1.00	709
$18.00	Nov 20	1.39	1.48	$1.44	6.3%	82	0.44	967
$19.00	Nov 20	1.17	1.25	$1.21	6.6%	9	0.38	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	1.71	1.80	$1.76	5.1%	6	0.82	370
$19.00	Nov 20	3.75	3.95	$3.85	5.2%	1	0.61	44
$18.00	Nov 20	2.94	3.10	$3.02	5.3%	--	0.56	192
$17.00	Oct 16	0.85	0.91	$0.88	6.8%	94	0.67	750
$17.00	Oct 30	1.42	1.53	$1.48	7.4%	6	0.56	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.50, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.35	0.38	$0.37	8.1%	817	0.94	7.0K
$17.50	Oct 16	0.17	0.20	$0.19	15.8%	77	0.23	512
$18.50	Oct 16	0.10	0.12	$0.11	18.2%	91	0.13	390
$17.00	Oct 16	0.26	0.29	$0.28	10.7%	2.0K	0.33	2.2K
$18.00	Oct 16	0.14	0.15	$0.15	6.7%	437	0.17	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.25	0.27	$0.26	7.7%	557	0.36	3.8K
$16.50	Oct 16	0.50	0.61	$0.55	20.0%	522	0.54	868
$17.00	Oct 16	0.85	0.91	$0.88	6.8%	94	0.67	750
$16.00	Oct 23	0.53	0.59	$0.56	10.7%	30	0.39	204
$15.50	Nov 6	0.85	0.93	$0.89	9.0%	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
$14.00	Oct 9	2.27	2.40	$2.34	5.6%	356	1.00	709
$14.50	Oct 9	1.54	2.13	$1.84	32.1%	1	1.00	1
$15.00	Oct 9	1.27	1.47	$1.37	14.6%	24	1.00	573
$14.00	Oct 16	2.07	2.42	$2.25	15.6%	5	1.00	238
$15.50	Oct 9	0.72	0.95	$0.84	27.4%	115	0.95	734

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
$18.50	Oct 9	2.06	2.38	$2.22	14.4%	2	0.97	14
$17.00	Oct 9	0.58	0.71	$0.65	20.0%	206	0.96	1.0K
$17.50	Oct 9	1.07	1.20	$1.14	11.4%	43	0.96	216

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 17.6K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.03	0.06	$0.05	60.0%	2.6K	0.30	2.3K
$17.00	Oct 16	0.26	0.29	$0.28	10.7%	2.0K	0.33	2.2K
$15.50	Oct 30	1.39	1.70	$1.55	20.0%	1.4K	0.65	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	1.1K	0.04	7.0K
$16.00	Oct 9	0.35	0.38	$0.37	8.1%	817	0.94	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.15	0.20	$0.18	27.8%	1.2K	0.70	1.5K
$17.00	Oct 23	1.03	1.25	$1.14	19.3%	1.0K	0.59	1.1K
$16.00	Oct 16	0.25	0.27	$0.26	7.7%	557	0.36	3.8K
$16.50	Oct 16	0.50	0.61	$0.55	20.0%	522	0.54	868
$16.00	Oct 9	0.00	0.01	$0.01	100.0%	430	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. 2 strikes (avg 12.8%, max 17.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 9	Nov 13	92.2%	85.0%	8.5%	2.6K	2.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 9	Nov 6	92.2%	78.8%	17.1%	1.2K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 3.17, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.24	$0.76	$0.24	50%	3.17	$17.24
$16.00	$17.00	Nov 20	$0.32	$0.68	$0.32	58%	2.12	$16.32
$15.00	$16.00	Nov 20	$0.41	$0.59	$0.41	67%	1.44	$15.41
$17.00	$18.00	Nov 13	$0.25	$0.75	$0.25	49%	3.00	$17.25
$18.00	$19.00	Nov 20	$0.23	$0.77	$0.23	44%	3.35	$18.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 23	$0.28	$0.22	$0.28	82%	0.79	$18.72
$16.00	$15.50	Oct 30	$0.11	$0.39	$0.11	43%	3.55	$15.89
$16.50	$16.00	Oct 23	$0.20	$0.30	$0.20	49%	1.50	$16.30
$17.00	$16.50	Oct 16	$0.33	$0.17	$0.33	67%	0.52	$16.67
$17.00	$16.50	Nov 6	$0.28	$0.22	$0.28	53%	0.79	$16.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.63, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 30	$0.21	$0.21	$0.29	56%	0.72	$17.21
$18.50	$19.00	Nov 6	$0.15	$0.15	$0.35	65%	0.43	$18.65
$18.50	$19.00	Oct 30	$0.11	$0.11	$0.39	69%	0.28	$18.61
$17.00	$17.50	Nov 6	$0.17	$0.17	$0.33	54%	0.52	$17.17
$16.50	$17.00	Oct 23	$0.18	$0.18	$0.32	48%	0.56	$16.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 13	$0.31	$0.31	$0.19	79%	1.63	$13.69
$16.00	$15.00	Nov 20	$0.54	$0.54	$0.46	58%	1.17	$15.46
$16.00	$15.50	Oct 23	$0.33	$0.33	$0.17	62%	1.94	$15.67
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	65%	1.78	$15.18
$15.50	$15.00	Nov 13	$0.33	$0.33	$0.17	63%	1.94	$15.17

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. 41 found (cheapest 1.41% of stock, avg 12.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.05	$0.18	$0.23	$16.27	$16.73	1.41%
$16.00	Oct 9	$0.37	$0.01	$0.38	$15.62	$16.38	2.32%
$17.00	Oct 9	$0.01	$0.65	$0.66	$16.34	$17.66	4.03%
$15.50	Oct 9	$0.84	$0.01	$0.85	$14.65	$16.35	5.19%
$16.00	Oct 16	$0.63	$0.26	$0.89	$15.11	$16.89	5.44%
$16.50	Oct 16	$0.40	$0.55	$0.95	$15.55	$17.45	5.80%
$15.50	Oct 16	$0.94	$0.10	$1.04	$14.46	$16.54	6.35%
$17.50	Oct 9	$0.01	$1.14	$1.15	$16.35	$18.65	7.03%
$17.00	Oct 16	$0.28	$0.88	$1.16	$15.84	$18.16	7.09%
$15.00	Oct 9	$1.37	$0.01	$1.38	$13.62	$16.38	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.37% of stock, avg 8.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$16.00	Oct 9	$0.05	$0.01	$0.06	$15.94	$18.06
$16.50	$16.00	Oct 9	$0.05	$0.01	$0.06	$15.94	$16.56
$18.50	$15.00	Oct 16	$0.11	$0.03	$0.14	$14.86	$18.64
$18.00	$15.00	Oct 16	$0.15	$0.03	$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	$0.15	$0.10	$0.25	$15.25	$18.25
$17.50	$15.00	Oct 16	$0.19	$0.03	$0.22	$14.78	$17.72
$17.50	$15.50	Oct 16	$0.19	$0.10	$0.29	$15.21	$17.79
$17.00	$15.00	Oct 16	$0.28	$0.03	$0.31	$14.69	$17.31
$19.00	$15.00	Oct 23	$0.26	$0.17	$0.43	$14.57	$19.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Nov 6	$0.36	$0.14	42%	2.57	$14.14	$18.86
14/15	18/19	Oct 30	$0.30	$0.20	44%	1.50	$14.70	$18.80
14/15	18/19	Nov 6	$0.33	$0.17	35%	1.94	$14.67	$18.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 0.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.28	$0.22	90%	0.79
$15.50	$16.00	$16.50	Oct 9	$0.15	$0.35	65%	2.33
$15.50	$16.00	$16.50	Oct 16	$0.08	$0.42	37%	5.25
$15.00	$16.00	$17.00	Nov 20	$0.09	$0.91	17%	10.11
$16.00	$17.00	$18.00	Nov 20	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.30	$0.20	91%	0.67
$15.50	$16.00	$16.50	Oct 9	$0.17	$0.33	67%	1.94
$17.00	$18.00	$19.00	Nov 20	$0.06	$0.94	12%	15.67
$16.50	$17.00	$17.50	Oct 16	$0.06	$0.44	23%	7.33
$15.00	$16.00	$17.00	Nov 20	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.55, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.55	$0.45
$15.00	$15.50	1:2	Oct 9	-$0.31	$0.19
$16.00	$16.50	1:2	Oct 16	-$0.17	$0.33
$15.50	$16.00	1:2	Oct 16	-$0.32	$0.18
$16.50	$17.00	1:2	Oct 16	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.16	$0.34
$15.50	$15.00	1:2	Oct 30	-$0.05	$0.45
$17.00	$16.50	1:2	Oct 16	-$0.22	$0.28
$15.00	$14.00	1:2	Nov 13	-$0.18	$0.82
$19.00	$18.00	1:2	Oct 16	-$0.87	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.15%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.17	0.38	16.1%	7.15%	23.21%	9	660
$18.00	Nov 20	$1.39	0.44	10.0%	8.49%	18.45%	82	967
$17.00	Nov 20	$1.62	0.50	3.9%	9.90%	13.74%	22	797
$19.00	Nov 13	$0.85	0.36	16.1%	5.19%	21.26%	--	17
$18.50	Nov 13	$0.95	0.39	13.0%	5.80%	18.81%	--	27
$18.00	Nov 13	$1.02	0.41	10.0%	6.23%	16.19%	11	97
$17.00	Nov 13	$1.35	0.49	3.9%	8.25%	12.10%	2	200
$16.50	Nov 13	$1.52	0.53	0.8%	9.29%	10.08%	59	308
$18.50	Nov 6	$0.76	0.35	13.0%	4.64%	17.65%	4	54
$18.00	Nov 6	$0.85	0.38	10.0%	5.19%	15.15%	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 17,898

Total Puts 6,072

Put/Call Ratio 0.34

Net Difference 11,826

Prior's Put/Call Breakdown

Total Calls 29,138

Total Puts 10,187

Put/Call Ratio 0.35

Net Difference 18,951

Prior 7-Day Put/Call Summary

Total Calls 197,285

Total Puts 74,259

Average Put/Call Ratio 0.41

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