UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.32 -1.92%

(10/9 15:17) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:01 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 39,703

Calls: 30,852 (78%)

Puts: 8,851 (22%)

Prior (10/08) 45,259

Calls: 33,045 (73%)

Puts: 12,214 (27%)

Current vs Prior -12.28%

Calls: -6.64% (Calls)

Puts: -27.53% (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 +2.35%

Calls: +9.47%

Puts: -16.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $3.68M

Calls: $2.39M (65%)

Puts: $1.29M (35%)

Prior (10/08) $4.34M

Calls: $2.62M (60%)

Puts: $1.72M (40%)

Current vs Prior -15.26%

Calls: -8.84%

Puts: -25.03%

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 -30.73%

Calls: -15.68%

Puts: -47.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.29

Prior (10/08) 0.37

Current vs Prior -22.38%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -29.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 3.80% | 7.05%7.05% | 22.06%

Prior 4.15% | 8.35%8.35% | 24.34%

Current vs Prior +69.93% | +31.30%-15.64% | -9.37%

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

Current vs 7-Day Avg +35.98% | +22.87%-31.53% | -14.05%

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

Current vs 7-Day Eod +69.93% | +31.30%-18.57% | -9.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 15.67%

Calls: 5.08% | 15.05%

Puts: 10.71% | 16.28%

Prior 33.95% | 21.43%

Calls: 48.39% | 18.18%

Puts: 19.51% | 24.68%

Current vs Prior -76.73% | -26.88%

Prior 7-Day Avg 26.50% | 28.82%

Calls: 35.34% | 23.88%

Puts: 17.66% | 33.77%

Current vs 7-Day Avg -70.19% | -45.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.39M). Extreme bullish P/C ratio of 0.29 - heavy call buying (30,852 calls vs 8,851 puts). P/C ratio dropping 22% - 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 19 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 23	0.65	0.67	$0.66	3.0%	135	0.48	148
$19.00	Nov 20	1.15	1.20	$1.17	4.3%	113	0.38	660
$16.00	Oct 16	0.57	0.60	$0.59	5.1%	1.4K	0.63	1.4K
$18.00	Nov 20	1.31	1.39	$1.35	5.9%	149	0.43	967
$17.00	Oct 23	0.51	0.55	$0.53	7.5%	310	0.39	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.68	0.71	$0.70	4.3%	448	0.96	1.0K
$18.00	Nov 20	2.93	3.10	$3.02	5.6%	--	0.57	192
$19.50	Oct 30	3.40	3.65	$3.53	7.1%	2	0.77	5
$18.00	Oct 16	1.74	1.87	$1.81	7.2%	13	0.84	370
$19.00	Nov 20	3.65	3.95	$3.80	7.9%	1	0.62	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 16	0.16	0.18	$0.17	11.8%	148	0.22	512
$17.00	Oct 16	0.23	0.25	$0.24	8.3%	2.8K	0.30	2.2K
$16.50	Oct 16	0.33	0.38	$0.36	13.9%	601	0.44	543
$15.50	Oct 9	0.75	0.85	$0.80	12.5%	191	0.95	734
$19.00	Oct 16	0.08	0.09	$0.09	11.1%	818	0.10	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.68	0.71	$0.70	4.3%	448	0.96	1.0K
$16.00	Oct 16	0.26	0.29	$0.28	10.7%	1.3K	0.38	3.8K
$16.50	Oct 16	0.53	0.59	$0.56	10.7%	640	0.56	868
$17.00	Oct 16	0.84	0.95	$0.90	12.2%	176	0.69	750
$16.00	Oct 23	0.52	0.57	$0.54	9.3%	96	0.41	204

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	1.54	2.13	$1.84	32.1%	1	1.00	1
$15.00	Oct 9	1.16	1.60	$1.38	31.9%	60	1.00	573
$14.00	Oct 16	2.12	2.34	$2.23	9.9%	35	1.00	238
$15.00	Oct 16	1.28	1.65	$1.47	25.2%	105	0.96	350
$15.50	Oct 9	0.75	0.85	$0.80	12.5%	191	0.95	734

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	3.00	3.30	$3.15	9.5%	3	0.99	27
$19.00	Oct 9	2.31	2.93	$2.62	23.7%	7	0.99	140
$18.00	Oct 9	1.57	1.77	$1.67	12.0%	42	0.98	186
$17.50	Oct 9	0.99	1.43	$1.21	36.4%	109	0.98	216
$18.50	Oct 9	2.00	2.27	$2.13	12.7%	8	0.97	14

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 28.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.00	0.01	$0.01	100.0%	3.2K	0.08	2.3K
$16.00	Oct 9	0.28	0.36	$0.32	25.0%	2.8K	0.94	7.0K
$17.00	Oct 16	0.23	0.25	$0.24	8.3%	2.8K	0.30	2.2K
$15.50	Oct 30	1.30	1.50	$1.40	14.3%	1.5K	0.65	4.2K
$16.00	Oct 16	0.57	0.60	$0.59	5.1%	1.4K	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	0.16	0.44	$0.30	93.3%	1.7K	0.92	1.5K
$16.00	Oct 16	0.26	0.29	$0.28	10.7%	1.3K	0.38	3.8K
$17.00	Oct 23	1.03	1.29	$1.16	22.4%	1.0K	0.61	1.1K
$16.50	Oct 16	0.53	0.59	$0.56	10.7%	640	0.56	868
$15.50	Oct 16	0.08	0.11	$0.10	30.0%	588	0.18	565

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. 54 found (best R:R 2.33, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 20	$0.30	$0.70	$0.30	58%	2.33	$16.30
$14.00	$15.00	Nov 20	$0.51	$0.49	$0.51	77%	0.96	$14.51
$18.00	$19.00	Nov 20	$0.18	$0.82	$0.18	43%	4.56	$18.18
$16.00	$16.50	Nov 13	$0.10	$0.40	$0.10	58%	4.00	$16.10
$15.00	$15.50	Nov 6	$0.17	$0.33	$0.17	70%	1.94	$15.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 9	$0.29	$0.21	$0.29	92%	0.72	$16.21
$17.00	$16.50	Oct 23	$0.30	$0.20	$0.30	61%	0.67	$16.70
$17.00	$16.50	Oct 30	$0.28	$0.22	$0.28	56%	0.79	$16.72
$17.00	$16.50	Nov 6	$0.28	$0.22	$0.28	53%	0.79	$16.72
$15.50	$15.00	Oct 23	$0.13	$0.37	$0.13	28%	2.85	$15.37

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
$18.00	$18.50	Oct 23	$0.12	$0.12	$0.38	72%	0.32	$18.12
$18.00	$18.50	Nov 6	$0.16	$0.16	$0.34	62%	0.47	$18.16
$16.50	$17.00	Oct 16	$0.12	$0.12	$0.38	56%	0.32	$16.62
$17.00	$17.50	Oct 23	$0.11	$0.11	$0.39	61%	0.28	$17.11
$16.50	$17.00	Oct 30	$0.17	$0.17	$0.33	50%	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
$15.50	$15.00	Nov 13	$0.38	$0.38	$0.12	63%	3.17	$15.12
$15.00	$14.00	Nov 20	$0.47	$0.47	$0.53	67%	0.89	$14.53
$16.00	$15.00	Nov 20	$0.55	$0.55	$0.45	58%	1.22	$15.45
$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 1.90% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Oct 9	$0.01	$0.30	$0.31	$16.19	$16.81	1.90%
$16.00	Oct 9	$0.32	$0.01	$0.33	$15.67	$16.33	2.02%
$17.00	Oct 9	$0.01	$0.70	$0.71	$16.29	$17.71	4.35%
$15.50	Oct 9	$0.80	$0.01	$0.81	$14.69	$16.31	4.96%
$16.00	Oct 16	$0.59	$0.28	$0.87	$15.13	$16.87	5.33%
$16.50	Oct 16	$0.36	$0.56	$0.92	$15.58	$17.42	5.64%
$15.50	Oct 16	$0.95	$0.10	$1.05	$14.45	$16.55	6.43%
$17.00	Oct 16	$0.24	$0.90	$1.14	$15.86	$18.14	6.99%
$17.50	Oct 9	$0.01	$1.21	$1.22	$16.28	$18.72	7.48%
$15.00	Oct 9	$1.38	$0.01	$1.39	$13.61	$16.39	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.12% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Oct 9	$0.01	$0.01	$0.02	$15.98	$16.52
$18.50	$15.00	Oct 16	$0.09	$0.03	$0.12	$14.88	$18.62
$16.50	$14.00	Oct 9	$0.01	$0.12	$0.13	$13.87	$16.63
$18.00	$15.00	Oct 16	$0.13	$0.03	$0.16	$14.84	$18.16
$18.50	$15.50	Oct 16	$0.09	$0.10	$0.19	$15.31	$18.69
$18.00	$15.50	Oct 16	$0.13	$0.10	$0.23	$15.27	$18.23
$17.50	$15.00	Oct 16	$0.17	$0.03	$0.20	$14.80	$17.70
$17.50	$15.50	Oct 16	$0.17	$0.10	$0.27	$15.23	$17.77
$17.00	$15.00	Oct 16	$0.24	$0.03	$0.27	$14.73	$17.27
$17.00	$15.50	Oct 16	$0.24	$0.10	$0.34	$15.16	$17.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 23	$0.28	$0.22	59%	1.27	$13.72	$18.28
15/16	18/18	Oct 23	$0.25	$0.25	44%	1.00	$15.25	$18.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.17	$0.33	86%	1.94
$16.00	$16.50	$17.00	Oct 9	$0.31	$0.19	90%	0.61
$16.50	$17.00	$17.50	Oct 16	$0.05	$0.45	22%	9.00
$15.50	$16.00	$16.50	Oct 16	$0.13	$0.37	39%	2.85
$16.00	$16.50	$17.00	Oct 16	$0.11	$0.39	32%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 9	$0.11	$0.39	91%	3.55
$15.50	$16.00	$16.50	Oct 9	$0.29	$0.21	89%	0.72
$16.00	$16.50	$17.00	Oct 16	$0.06	$0.44	32%	7.33
$14.00	$15.00	$16.00	Nov 20	$0.08	$0.92	19%	11.50
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	38%	4.00

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 $-0.19, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.71	$0.29
$15.00	$15.50	1:2	Oct 9	-$0.22	$0.28
$15.50	$16.00	1:2	Oct 16	-$0.23	$0.27
$16.00	$16.50	1:2	Oct 16	-$0.13	$0.37
$16.50	$17.00	1:2	Oct 16	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Oct 9	-$0.19	$0.31
$15.00	$14.00	1:2	Nov 20	-$0.13	$0.87
$17.00	$16.50	1:2	Oct 16	-$0.22	$0.28
$15.00	$14.50	1:2	Oct 30	-$0.05	$0.45
$16.50	$16.00	1:2	Oct 23	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.05%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$1.15	0.38	16.4%	7.05%	23.47%	113	660
$18.00	Nov 20	$1.31	0.43	10.3%	8.03%	18.32%	149	967
$17.00	Nov 20	$1.60	0.50	4.2%	9.80%	13.97%	265	797
$19.00	Nov 13	$0.85	0.36	16.4%	5.21%	21.63%	--	17
$18.50	Nov 13	$0.95	0.38	13.4%	5.82%	19.18%	--	27
$17.00	Nov 13	$1.37	0.50	4.2%	8.39%	12.56%	6	200
$18.00	Nov 13	$1.00	0.41	10.3%	6.13%	16.42%	15	97
$16.50	Nov 13	$1.50	0.54	1.1%	9.19%	10.29%	59	308
$19.00	Nov 6	$0.66	0.31	16.4%	4.04%	20.47%	45	56
$18.00	Nov 6	$0.80	0.38	10.3%	4.90%	15.20%	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 30,852

Total Puts 8,851

Put/Call Ratio 0.29

Net Difference 22,001

Prior's Put/Call Breakdown

Total Calls 33,045

Total Puts 12,214

Put/Call Ratio 0.37

Net Difference 20,831

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