UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$16.05 -1.69%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 16:00)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 18,015

Calls: 15,539 (86%)

Puts: 2,476 (14%)

Prior (10/09) 28,977

Calls: 21,805 (75%)

Puts: 7,172 (25%)

Current vs Prior -37.83%

Calls: -28.74% (Calls)

Puts: -65.48% (Puts)

Prior 7-Day Total 270,008

Calls: 207,657 (77%)

Puts: 62,351 (23%)

Prior 7-Day Average 38,572

Calls: 29,665 (77%)

Puts: 8,907 (23%)

Current vs Prior 7-Day Avg -53.30%

Calls: -47.62%

Puts: -72.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $2.56M

Calls: $2.16M (84%)

Puts: $398.5K (16%)

Prior (10/09) $3.01M

Calls: $1.95M (65%)

Puts: $1.06M (35%)

Current vs Prior -15.11%

Calls: +10.64%

Puts: -62.46%

Prior 7-Day Total $29.16M

Calls: $18.54M (64%)

Puts: $10.61M (36%)

Prior 7-Day Average $4.17M

Calls: $2.65M (64%)

Puts: $1.52M (36%)

Current vs Prior 7-Day Avg -38.58%

Calls: -18.46%

Puts: -73.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 0.16

Prior (10/09) 0.33

Current vs Prior -51.56%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -47.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 300,456

Calls: 188,413 (63%)

Puts: 112,043 (37%)

Prior (10/09) 338,414

Calls: 221,119 (65%)

Puts: 117,295 (35%)

Current vs Prior -11.22%

Prior 7-Day Total 2,181,295

Calls: 1,404,364 (64%)

Puts: 776,931 (36%)

Prior 7-Day Average 311,613

Calls: 200,623 (64%)

Puts: 110,990 (36%)

Current vs Prior 7-Day Avg -3.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.17% | 10.03%6.17% | 20.75%

Prior 7.05% | 10.97%7.05% | 22.06%

Current vs Prior -12.46% | -8.54%-12.47% | -5.94%

Prior 7-Day Avg 5.47% | 9.19%9.37% | 24.91%

Current vs 7-Day Avg +12.81% | +9.21%-34.16% | -16.70%

Prior 7-Day Eod 7.05% | 10.97%7.17% | 22.06%

Current vs 7-Day Eod -12.46% | -8.54%-13.96% | -5.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.90% | 22.52%

Calls: 17.65% | 20.31%

Puts: 26.15% | 24.74%

Prior 7.90% | 15.67%

Calls: 5.08% | 15.05%

Puts: 10.71% | 16.28%

Current vs Prior +177.22% | +43.71%

Prior 7-Day Avg 25.77% | 27.59%

Calls: 33.95% | 23.96%

Puts: 17.58% | 31.21%

Current vs 7-Day Avg -15.01% | -18.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.16M) vs puts ($398.5K). Extreme bullish P/C ratio of 0.16 - heavy call buying (15,539 calls vs 2,476 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (188,413 calls vs 112,043 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 13 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	1.95	2.06	$2.01	5.5%	60	1.00	229
$16.00	Nov 20	1.65	1.75	$1.70	5.9%	136	0.55	520
$16.00	Nov 13	1.45	1.55	$1.50	6.7%	20	0.54	184
$19.00	Nov 20	0.96	1.04	$1.00	8.0%	223	0.35	767
$18.00	Nov 20	1.14	1.24	$1.19	8.4%	20	0.40	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	3.05	3.20	$3.13	4.8%	--	0.59	192
$19.00	Nov 20	3.80	4.05	$3.93	6.4%	--	0.65	44
$19.00	Oct 23	2.95	3.20	$3.08	8.1%	1	0.88	26
$17.00	Nov 20	2.27	2.49	$2.38	9.2%	15	0.52	176
$19.00	Oct 16	2.85	3.15	$3.00	10.0%	29	0.94	312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.11	0.13	$0.12	16.7%	763	0.20	4.2K
$16.50	Oct 16	0.18	0.20	$0.19	10.5%	1.7K	0.32	893
$16.00	Oct 16	0.31	0.37	$0.34	17.6%	1.2K	0.52	2.2K
$18.00	Oct 23	0.20	0.22	$0.21	9.5%	67	0.20	832
$16.50	Oct 23	0.44	0.50	$0.47	12.8%	248	0.42	274

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	0.85	0.95	$0.90	11.1%	4	0.47	52
$15.00	Nov 6	0.65	0.77	$0.71	16.9%	--	0.32	10
$15.00	Nov 13	0.82	0.95	$0.89	14.6%	5	0.34	150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	2.80	3.20	$3.00	13.3%	1	1.00	342
$14.00	Oct 16	1.95	2.06	$2.01	5.5%	60	1.00	229
$13.00	Oct 23	1.88	4.30	$3.09	78.3%	--	0.99	22
$15.00	Oct 16	0.96	1.18	$1.07	20.6%	1.4K	0.97	411
$13.00	Oct 30	2.90	3.25	$3.08	11.4%	10	0.94	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 16	2.85	3.15	$3.00	10.0%	29	0.94	312
$18.00	Oct 16	1.88	2.13	$2.01	12.4%	59	0.91	369
$19.00	Oct 23	2.95	3.20	$3.08	8.1%	1	0.88	26
$17.50	Oct 16	1.36	1.67	$1.52	20.4%	1	0.87	129
$18.50	Oct 23	2.44	2.87	$2.66	16.2%	--	0.84	19

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 12.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	0.18	0.20	$0.19	10.5%	1.7K	0.32	893
$15.00	Oct 16	0.96	1.18	$1.07	20.6%	1.4K	0.97	411
$16.00	Oct 16	0.31	0.37	$0.34	17.6%	1.2K	0.52	2.2K
$17.00	Oct 16	0.11	0.13	$0.12	16.7%	763	0.20	4.2K
$15.50	Oct 30	1.10	1.42	$1.26	25.4%	749	0.62	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 16	0.08	0.13	$0.11	45.5%	454	0.24	953
$16.00	Oct 16	0.28	0.37	$0.33	27.3%	433	0.48	4.6K
$15.00	Oct 16	0.01	0.03	$0.02	100.0%	167	0.07	481
$16.50	Oct 16	0.56	0.73	$0.65	26.2%	152	0.68	826
$15.50	Oct 30	0.58	0.75	$0.67	25.4%	125	0.38	140

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. 48 found (best R:R 4.88, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Nov 20	$0.17	$0.83	$0.17	55%	4.88	$16.17
$13.00	$14.00	Nov 20	$0.58	$0.42	$0.58	86%	0.72	$13.58
$14.00	$15.00	Nov 20	$0.50	$0.50	$0.50	75%	1.00	$14.50
$14.50	$15.00	Oct 30	$0.18	$0.32	$0.18	80%	1.78	$14.68
$18.00	$19.00	Nov 20	$0.19	$0.81	$0.19	40%	4.26	$18.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.17	$0.33	$0.17	46%	1.94	$15.83
$16.00	$15.50	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$15.81
$14.50	$14.00	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$14.39
$16.50	$16.00	Oct 16	$0.32	$0.18	$0.32	68%	0.56	$16.18
$16.00	$15.50	Oct 30	$0.23	$0.27	$0.23	47%	1.17	$15.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.67, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.11	$0.11	$0.39	72%	0.28	$17.61
$17.50	$18.00	Oct 30	$0.12	$0.12	$0.38	66%	0.32	$17.62
$16.50	$17.00	Oct 23	$0.12	$0.12	$0.38	58%	0.32	$16.62
$16.50	$17.00	Oct 30	$0.15	$0.15	$0.35	54%	0.43	$16.65
$17.50	$18.00	Nov 6	$0.12	$0.12	$0.38	61%	0.32	$17.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Nov 20	$0.40	$0.40	$0.60	75%	0.67	$13.60
$13.50	$13.00	Nov 13	$0.30	$0.30	$0.20	75%	1.50	$13.20
$15.00	$14.00	Nov 20	$0.48	$0.48	$0.52	65%	0.92	$14.52
$16.00	$15.00	Nov 13	$0.57	$0.57	$0.43	54%	1.33	$15.43
$15.00	$14.50	Nov 6	$0.26	$0.26	$0.24	68%	1.08	$14.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 16	Oct 23	$0.28	56.7%	57.5%
$16.00	Oct 16	Oct 23	$0.30	48.9%	50.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Oct 16	Oct 23	$0.32	56.7%	57.5%
$16.00	Oct 16	Oct 23	$0.19	48.9%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.17% of stock, avg 12.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Oct 16	$0.34	$0.33	$0.67	$15.33	$16.67	4.17%
$15.50	Oct 16	$0.68	$0.11	$0.79	$14.71	$16.29	4.92%
$16.50	Oct 16	$0.19	$0.65	$0.84	$15.66	$17.34	5.23%
$15.00	Oct 16	$1.07	$0.02	$1.09	$13.91	$16.09	6.79%
$16.00	Oct 23	$0.64	$0.52	$1.16	$14.84	$17.16	7.23%
$17.00	Oct 16	$0.12	$1.06	$1.18	$15.82	$18.18	7.35%
$15.50	Oct 23	$0.90	$0.35	$1.25	$14.25	$16.75	7.79%
$15.00	Oct 23	$1.24	$0.16	$1.40	$13.60	$16.40	8.72%
$16.50	Oct 23	$0.47	$0.97	$1.44	$15.06	$17.94	8.97%
$17.50	Oct 16	$0.08	$1.52	$1.60	$15.90	$19.10	9.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.44% of stock, avg 7.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$15.00	Oct 16	$0.05	$0.02	$0.07	$14.93	$18.57
$18.00	$15.00	Oct 16	$0.05	$0.02	$0.07	$14.93	$18.07
$17.50	$15.00	Oct 16	$0.08	$0.02	$0.10	$14.90	$17.60
$17.00	$15.00	Oct 16	$0.12	$0.02	$0.14	$14.86	$17.14
$18.00	$15.50	Oct 16	$0.05	$0.11	$0.16	$15.34	$18.16
$18.50	$15.50	Oct 16	$0.05	$0.11	$0.16	$15.34	$18.66
$17.50	$15.50	Oct 16	$0.08	$0.11	$0.19	$15.31	$17.69
$17.00	$15.50	Oct 16	$0.12	$0.11	$0.23	$15.27	$17.23
$18.50	$14.50	Oct 23	$0.18	$0.06	$0.24	$14.26	$18.74
$16.50	$15.00	Oct 16	$0.19	$0.02	$0.21	$14.79	$16.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/18	Oct 23	$0.30	$0.20	40%	1.50	$15.20	$17.80
14/15	18/18	Oct 23	$0.21	$0.29	53%	0.72	$14.79	$17.71
14/14	18/18	Oct 30	$0.23	$0.27	46%	0.85	$14.27	$17.73
14/15	18/18	Oct 30	$0.27	$0.23	37%	1.17	$14.73	$17.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 16	$0.05	$0.45	45%	9.00
$13.00	$14.00	$15.00	Nov 20	$0.08	$0.92	22%	11.50
$16.00	$16.50	$17.00	Oct 16	$0.08	$0.42	32%	5.25
$16.00	$16.50	$17.00	Oct 23	$0.05	$0.45	22%	9.00
$15.00	$15.50	$16.00	Oct 23	$0.08	$0.42	26%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Nov 20	$0.08	$0.92	22%	11.50
$15.50	$16.00	$16.50	Oct 16	$0.10	$0.40	45%	4.00
$17.00	$18.00	$19.00	Nov 20	$0.05	$0.95	13%	19.00
$15.00	$15.50	$16.00	Oct 16	$0.13	$0.37	42%	2.85
$16.00	$16.50	$17.00	Oct 16	$0.09	$0.41	31%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.13, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.13	$0.87
$15.00	$15.50	1:2	Oct 16	-$0.29	$0.21
$17.50	$18.00	1:2	Oct 23	-$0.10	$0.40
$18.00	$18.50	1:2	Oct 16	-$0.05	$0.45
$18.50	$19.00	1:2	Oct 23	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Nov 6	-$0.40	$1.10
$16.50	$16.00	1:2	Oct 23	-$0.07	$0.43
$17.00	$16.50	1:2	Oct 16	-$0.24	$0.26
$15.00	$14.00	1:2	Nov 20	-$0.17	$0.83
$16.00	$15.00	1:2	Nov 13	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.98%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Nov 20	$0.96	0.35	18.4%	5.98%	24.36%	223	767
$18.00	Nov 20	$1.14	0.40	12.2%	7.10%	19.25%	20	1.1K
$17.00	Nov 20	$1.37	0.48	5.9%	8.54%	14.45%	72	1.1K
$19.00	Nov 13	$0.62	0.32	18.4%	3.86%	22.24%	2	17
$17.00	Nov 13	$1.13	0.45	5.9%	7.04%	12.96%	7	202
$18.50	Nov 13	$0.70	0.34	15.3%	4.36%	19.63%	2	27
$16.50	Nov 13	$1.30	0.50	2.8%	8.10%	10.90%	17	363
$18.00	Nov 13	$0.73	0.37	12.2%	4.55%	16.70%	2	96
$19.00	Nov 6	$0.51	0.28	18.4%	3.18%	21.56%	6	67
$17.00	Nov 6	$0.89	0.44	5.9%	5.55%	11.46%	18	194

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 15,539

Total Puts 2,476

Put/Call Ratio 0.16

Net Difference 13,063

Prior's Put/Call Breakdown

Total Calls 21,805

Total Puts 7,172

Put/Call Ratio 0.33

Net Difference 14,633

Prior 7-Day Put/Call Summary

Total Calls 207,657

Total Puts 62,351

Average Put/Call Ratio 0.30

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