UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.36 -1.68%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:17)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 28,977

Calls: 21,805 (75%)

Puts: 7,172 (25%)

Prior (10/08) 41,987

Calls: 31,053 (74%)

Puts: 10,934 (26%)

Current vs Prior -30.99%

Calls: -29.78% (Calls)

Puts: -34.41% (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 -25.30%

Calls: -22.63%

Puts: -32.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $3.01M

Calls: $1.95M (65%)

Puts: $1.06M (35%)

Prior (10/08) $4.27M

Calls: $2.58M (60%)

Puts: $1.69M (40%)

Current vs Prior -29.49%

Calls: -24.44%

Puts: -37.20%

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 -43.21%

Calls: -31.03%

Puts: -57.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.33

Prior (10/08) 0.35

Current vs Prior -6.59%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -19.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 3.24% | 6.97%6.97% | 22.37%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior -21.87% | -16.58%-16.58% | -8.08%

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

Current vs 7-Day Avg -37.48% | -21.94%-32.29% | -12.83%

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

Current vs 7-Day Eod -21.87% | -16.58%-19.48% | -8.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.21% | 17.47%

Calls: 18.42% | 10.94%

Puts: 40.00% | 24.00%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -13.96% | -18.48%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg +10.21% | -39.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.95M). Extreme bullish P/C ratio of 0.33 - heavy call buying (21,805 calls vs 7,172 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
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 25 of results (avg 8.0%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Nov 20	2.00	2.07	$2.04	3.4%	141	0.58	530
$17.50	Oct 16	0.17	0.18	$0.18	5.6%	85	0.23	512
$19.00	Nov 20	1.17	1.25	$1.21	6.6%	9	0.38	660
$16.50	Oct 16	0.37	0.40	$0.39	7.7%	504	0.47	543
$14.00	Nov 20	2.90	3.15	$3.03	8.3%	5	0.76	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.95	3.10	$3.03	5.0%	--	0.55	192
$19.00	Nov 20	3.65	3.85	$3.75	5.3%	1	0.61	44
$19.00	Oct 16	2.61	2.79	$2.70	6.7%	3	0.89	311
$19.00	Oct 9	2.51	2.70	$2.61	7.3%	6	1.00	140
$19.50	Oct 16	3.10	3.35	$3.23	7.7%	2	0.91	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.54, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.34	0.41	$0.38	18.4%	2.4K	0.95	7.0K
$17.50	Oct 16	0.17	0.18	$0.18	5.6%	85	0.23	512
$17.00	Oct 16	0.25	0.28	$0.27	11.1%	2.1K	0.33	2.2K
$16.50	Oct 16	0.37	0.40	$0.39	7.7%	504	0.47	543
$16.00	Oct 16	0.60	0.67	$0.64	10.9%	981	0.66	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.23	0.26	$0.25	12.0%	894	0.34	3.8K
$17.00	Oct 16	0.83	0.91	$0.87	9.2%	164	0.67	750
$15.50	Nov 6	0.78	0.90	$0.84	14.3%	4	0.35	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.09	2.44	$2.26	15.5%	21	0.99	238
$14.50	Oct 9	1.54	2.13	$1.84	32.1%	1	0.99	1
$15.00	Oct 9	1.16	1.50	$1.33	25.6%	35	0.98	573
$15.50	Oct 9	0.74	1.10	$0.92	39.1%	121	0.97	734
$16.00	Oct 9	0.34	0.41	$0.38	18.4%	2.4K	0.95	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.56	0.71	$0.64	23.4%	278	1.00	1.0K
$18.00	Oct 9	1.43	1.75	$1.59	20.1%	6	1.00	186
$18.50	Oct 9	1.88	2.36	$2.12	22.6%	2	1.00	14
$19.00	Oct 9	2.51	2.70	$2.61	7.3%	6	1.00	140
$19.50	Oct 9	3.00	3.30	$3.15	9.5%	3	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 22.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.02	0.03	$0.03	33.3%	3.0K	0.24	2.3K
$16.00	Oct 9	0.34	0.41	$0.38	18.4%	2.4K	0.95	7.0K
$17.00	Oct 16	0.25	0.28	$0.27	11.1%	2.1K	0.33	2.2K
$15.50	Oct 30	1.41	1.75	$1.58	21.5%	1.5K	0.65	4.2K
$17.00	Oct 9	0.00	0.01	$0.01	100.0%	1.2K	0.04	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.12	0.18	$0.15	40.0%	1.3K	0.79	1.5K
$17.00	Oct 23	1.03	1.25	$1.14	19.3%	1.0K	0.60	1.1K
$16.00	Oct 16	0.23	0.26	$0.25	12.0%	894	0.34	3.8K
$16.50	Oct 16	0.44	0.56	$0.50	24.0%	558	0.53	868
$15.50	Oct 16	0.08	0.10	$0.09	22.2%	514	0.17	565

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 10.2%, max 16.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 9	Nov 13	91.2%	87.3%	4.5%	3.1K	2.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Oct 9	Nov 6	91.2%	78.6%	16.0%	1.3K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 4.56, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Nov 20	$0.18	$0.82	$0.18	51%	4.56	$17.18
$15.00	$16.00	Nov 20	$0.38	$0.62	$0.38	68%	1.63	$15.38
$16.00	$17.00	Nov 20	$0.34	$0.66	$0.34	58%	1.94	$16.34
$17.00	$18.00	Nov 13	$0.26	$0.74	$0.26	50%	2.85	$17.26
$15.50	$16.00	Nov 6	$0.15	$0.35	$0.15	65%	2.33	$15.65

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	81%	0.79	$18.72
$17.00	$16.50	Oct 23	$0.26	$0.24	$0.26	60%	0.92	$16.74
$16.00	$15.50	Oct 30	$0.19	$0.31	$0.19	42%	1.63	$15.81
$16.50	$16.00	Oct 9	$0.14	$0.36	$0.14	79%	2.57	$16.36
$17.00	$16.50	Oct 30	$0.28	$0.22	$0.28	55%	0.79	$16.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.63, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 13	$0.25	$0.25	$0.25	46%	1.00	$16.75
$18.50	$19.00	Nov 6	$0.15	$0.15	$0.35	64%	0.43	$18.65
$17.00	$17.50	Nov 6	$0.20	$0.20	$0.30	52%	0.67	$17.20
$18.50	$19.00	Oct 30	$0.11	$0.11	$0.39	69%	0.28	$18.61
$16.50	$17.00	Oct 23	$0.17	$0.17	$0.33	51%	0.52	$16.67

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	$0.56	$0.56	$0.44	59%	1.27	$15.44
$15.50	$15.00	Oct 30	$0.32	$0.32	$0.18	66%	1.78	$15.18
$15.50	$15.00	Nov 13	$0.33	$0.33	$0.17	64%	1.94	$15.17
$14.00	$13.50	Oct 23	$0.16	$0.16	$0.34	87%	0.47	$13.84

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 1.10% of stock, avg 12.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.03	$0.15	$0.18	$16.32	$16.68	1.10%
$16.00	Oct 9	$0.38	$0.01	$0.39	$15.61	$16.39	2.38%
$17.00	Oct 9	$0.01	$0.64	$0.65	$16.35	$17.65	3.97%
$16.00	Oct 16	$0.64	$0.25	$0.89	$15.11	$16.89	5.44%
$16.50	Oct 16	$0.39	$0.50	$0.89	$15.61	$17.39	5.44%
$15.50	Oct 9	$0.92	$0.01	$0.93	$14.57	$16.43	5.68%
$15.50	Oct 16	$1.00	$0.09	$1.09	$14.41	$16.59	6.66%
$17.00	Oct 16	$0.27	$0.87	$1.14	$15.86	$18.14	6.97%
$17.50	Oct 9	$0.01	$1.16	$1.17	$16.33	$18.67	7.15%
$15.00	Oct 9	$1.33	$0.01	$1.34	$13.66	$16.34	8.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.24% of stock, avg 8.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Oct 9	$0.03	$0.01	$0.04	$15.96	$16.54
$18.50	$15.00	Oct 16	$0.11	$0.03	$0.14	$14.86	$18.64
$16.50	$14.00	Oct 9	$0.03	$0.12	$0.15	$13.85	$16.65
$18.00	$15.00	Oct 16	$0.14	$0.03	$0.17	$14.83	$18.17
$18.50	$15.50	Oct 16	$0.11	$0.09	$0.20	$15.30	$18.70
$18.00	$15.50	Oct 16	$0.14	$0.09	$0.23	$15.27	$18.23
$17.50	$15.00	Oct 16	$0.18	$0.03	$0.21	$14.79	$17.71
$17.50	$15.50	Oct 16	$0.18	$0.09	$0.27	$15.23	$17.77
$17.00	$15.00	Oct 16	$0.27	$0.03	$0.30	$14.70	$17.30
$17.00	$15.50	Oct 16	$0.27	$0.09	$0.36	$15.14	$17.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 30	$0.22	$0.28	51%	0.79	$14.28	$18.72
14/15	18/19	Oct 30	$0.25	$0.25	44%	1.00	$14.75	$18.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.19	$0.31	73%	1.63
$16.00	$16.50	$17.00	Oct 9	$0.33	$0.17	91%	0.52
$15.00	$15.50	$16.00	Oct 16	$0.06	$0.44	28%	7.33
$15.50	$16.00	$16.50	Oct 16	$0.11	$0.39	36%	3.55
$15.50	$16.00	$16.50	Oct 23	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.14	$0.36	76%	2.57
$16.00	$16.50	$17.00	Oct 9	$0.35	$0.15	95%	0.43
$15.00	$16.00	$17.00	Nov 20	$0.07	$0.93	17%	13.29
$15.50	$16.00	$16.50	Oct 16	$0.09	$0.41	36%	4.56
$14.50	$15.00	$15.50	Oct 16	$0.05	$0.45	14%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.58, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.58	$0.42
$16.00	$16.50	1:2	Oct 16	-$0.14	$0.36
$15.50	$16.00	1:2	Oct 16	-$0.28	$0.22
$16.50	$17.00	1:2	Oct 16	-$0.15	$0.35
$17.00	$17.50	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.12	$0.38
$17.00	$16.50	1:2	Oct 16	-$0.13	$0.37
$15.50	$15.00	1:2	Oct 30	-$0.05	$0.45
$19.00	$18.00	1:2	Oct 16	-$0.80	$0.20
$16.50	$16.00	1:2	Oct 23	-$0.16	$0.34

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 4.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.17	0.38	16.1%	7.15%	23.29%	9	660
$18.00	Nov 20	$1.39	0.45	10.0%	8.50%	18.52%	83	967
$17.00	Nov 20	$1.62	0.51	3.9%	9.90%	13.81%	259	797
$19.00	Nov 13	$0.85	0.36	16.1%	5.20%	21.33%	--	17
$18.50	Nov 13	$0.95	0.39	13.1%	5.81%	18.89%	--	27
$18.00	Nov 13	$1.02	0.42	10.0%	6.23%	16.26%	12	97
$17.00	Nov 13	$1.37	0.49	3.9%	8.37%	12.29%	2	200
$16.50	Nov 13	$1.52	0.54	0.9%	9.29%	10.15%	59	308
$18.50	Nov 6	$0.76	0.36	13.1%	4.65%	17.73%	4	54
$18.00	Nov 6	$0.85	0.39	10.0%	5.20%	15.22%	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 21,805

Total Puts 7,172

Put/Call Ratio 0.33

Net Difference 14,633

Prior's Put/Call Breakdown

Total Calls 31,053

Total Puts 10,934

Put/Call Ratio 0.35

Net Difference 20,119

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