UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.83 +2.28%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:19pm)

▶ (10/23 18:04)

◀ 10/23 15:19 ▶

Option Volume

Detail

ℹ

Current (10/23) 77,327

Calls: 58,879 (76%)

Puts: 18,448 (24%)

Prior (10/22) 101,535

Calls: 79,688 (78%)

Puts: 21,847 (22%)

Current vs Prior -23.84%

Calls: -26.11% (Calls)

Puts: -15.56% (Puts)

Prior 7-Day Total 497,513

Calls: 393,356 (79%)

Puts: 104,157 (21%)

Prior 7-Day Average 71,073

Calls: 56,193 (79%)

Puts: 14,879 (21%)

Current vs Prior 7-Day Avg +8.80%

Calls: +4.78%

Puts: +23.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $9.13M

Calls: $6.09M (67%)

Puts: $3.03M (33%)

Prior (10/22) $12.37M

Calls: $9.66M (78%)

Puts: $2.71M (22%)

Current vs Prior -26.23%

Calls: -36.91%

Puts: +11.76%

Prior 7-Day Total $65.31M

Calls: $50.69M (78%)

Puts: $14.62M (22%)

Prior 7-Day Average $9.33M

Calls: $7.24M (78%)

Puts: $2.09M (22%)

Current vs Prior 7-Day Avg -2.19%

Calls: -15.87%

Puts: +45.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.31

Prior (10/22) 0.27

Current vs Prior +14.29%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +21.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 361,787

Calls: 223,522 (62%)

Puts: 138,265 (38%)

Prior (10/22) 340,339

Calls: 211,201 (62%)

Puts: 129,138 (38%)

Current vs Prior +6.30%

Prior 7-Day Total 2,137,060

Calls: 1,359,450 (64%)

Puts: 777,610 (36%)

Prior 7-Day Average 305,294

Calls: 194,207 (64%)

Puts: 111,087 (36%)

Current vs Prior 7-Day Avg +18.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.19% | 14.60%29.53% | 36.80%

Prior 6.90% | 15.10%27.38% | 35.04%

Current vs Prior -53.81% | -3.29%+7.86% | +5.05%

Prior 7-Day Avg 8.79% | 13.88%14.82% | 29.04%

Current vs 7-Day Avg -63.76% | +5.18%+99.27% | +26.74%

Prior 7-Day Eod 6.90% | 15.10%27.38% | 35.04%

Current vs 7-Day Eod -53.81% | -3.29%+7.86% | +5.05%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.62% | 8.38%

Calls: 58.33% | 7.19%

Puts: 40.91% | 9.56%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior +79.72% | -58.37%

Prior 7-Day Avg 22.38% | 19.16%

Calls: 24.30% | 17.96%

Puts: 20.46% | 20.36%

Current vs 7-Day Avg +121.67% | -56.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.09M). Extreme bullish P/C ratio of 0.31 - heavy call buying (58,879 calls vs 18,448 puts). Call-heavy open interest (223,522 calls vs 138,265 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

📈 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 21 of results (avg 7.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	2.78	2.89	$2.84	3.9%	312	0.99	2.8K
$16.00	Oct 30	2.86	2.98	$2.92	4.1%	467	0.91	843
$18.50	Oct 30	1.34	1.44	$1.39	7.2%	343	0.58	2.4K
$17.00	Nov 20	3.20	3.45	$3.33	7.5%	96	0.69	1.0K
$20.00	Nov 6	1.41	1.53	$1.47	8.2%	230	0.46	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 30	0.20	0.21	$0.21	4.8%	220	0.15	237
$22.00	Oct 30	3.60	3.85	$3.73	6.7%	1	0.73	49
$18.50	Oct 30	1.00	1.07	$1.04	6.7%	295	0.42	253
$18.00	Nov 20	1.92	2.07	$2.00	7.5%	14	0.38	451
$20.00	Nov 20	3.20	3.45	$3.33	7.5%	22	0.49	572

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.73)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 30	0.47	0.55	$0.51	15.7%	22	0.24	11
$21.50	Oct 30	0.59	0.67	$0.63	12.7%	128	0.29	214
$21.00	Oct 30	0.66	0.76	$0.71	14.1%	530	0.33	453
$20.50	Oct 30	0.76	0.83	$0.80	8.7%	215	0.36	116
$20.00	Oct 30	0.88	0.97	$0.93	9.7%	1.3K	0.41	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 23	0.66	0.80	$0.73	19.2%	733	0.96	37
$16.00	Oct 30	0.11	0.12	$0.12	8.3%	576	0.09	404
$16.50	Oct 30	0.20	0.21	$0.21	4.8%	220	0.15	237
$17.00	Oct 30	0.32	0.37	$0.35	14.3%	503	0.21	374
$17.50	Oct 30	0.50	0.56	$0.53	11.3%	266	0.28	158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.20	3.55	$3.38	10.4%	138	0.99	568
$16.00	Oct 23	2.78	2.89	$2.84	3.9%	312	0.99	2.8K
$16.50	Oct 23	2.26	2.51	$2.38	10.5%	189	0.99	756
$17.00	Oct 23	1.72	2.00	$1.86	15.1%	1.1K	0.99	1.7K
$17.50	Oct 23	1.22	1.49	$1.36	19.9%	2.3K	0.98	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 23	1.14	1.75	$1.44	42.4%	53	1.00	66
$21.00	Oct 23	1.83	2.35	$2.09	24.9%	14	1.00	80
$22.00	Oct 23	2.50	3.60	$3.05	36.1%	1	1.00	66
$20.00	Oct 23	1.05	1.32	$1.19	22.7%	405	0.98	539
$19.50	Oct 23	0.66	0.80	$0.73	19.2%	733	0.96	37

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 65.8K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.01	0.03	$0.02	100.0%	13.0K	0.07	10.8K
$17.50	Oct 30	1.78	1.99	$1.89	11.1%	8.0K	0.72	10.1K
$19.50	Oct 23	0.01	0.04	$0.03	100.0%	4.2K	0.11	462
$17.50	Nov 6	2.25	2.66	$2.46	16.7%	4.1K	0.68	286
$19.00	Oct 23	0.07	0.11	$0.09	44.4%	2.7K	0.37	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.02	0.03	$0.03	33.3%	3.1K	0.14	802
$19.00	Oct 23	0.17	0.26	$0.22	40.9%	2.3K	0.66	187
$18.00	Oct 30	0.71	0.80	$0.76	11.8%	1.7K	0.35	2.5K
$18.00	Oct 23	0.00	0.01	$0.01	100.0%	1.6K	0.03	1.1K
$19.50	Oct 23	0.66	0.80	$0.73	19.2%	733	0.96	37

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 54.5%, max 59.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Dec 4	186.4%	124.3%	50.0%	2.7K	2.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Nov 27	186.4%	117.2%	59.0%	2.4K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.50, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.80	$1.20	$0.80	67%	1.50	$17.80
$19.00	$20.00	Nov 27	$0.20	$0.80	$0.20	57%	4.00	$19.20
$21.00	$22.00	Dec 4	$0.16	$0.84	$0.16	49%	5.25	$21.16
$19.00	$20.00	Dec 4	$0.25	$0.75	$0.25	57%	3.00	$19.25
$15.50	$17.00	Dec 4	$0.83	$0.67	$0.83	77%	0.81	$16.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 23	$0.25	$0.25	$0.25	100%	1.00	$20.25
$22.00	$21.50	Nov 6	$0.15	$0.35	$0.15	66%	2.33	$21.85
$20.00	$19.50	Nov 13	$0.12	$0.38	$0.12	51%	3.17	$19.88
$20.50	$20.00	Oct 30	$0.24	$0.26	$0.24	64%	1.08	$20.26
$19.50	$19.00	Nov 27	$0.17	$0.33	$0.17	45%	1.94	$19.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.27, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Nov 13	$0.39	$0.39	$0.11	52%	3.55	$20.89
$19.50	$20.00	Nov 20	$0.29	$0.29	$0.21	46%	1.38	$19.79
$20.50	$21.00	Nov 27	$0.27	$0.27	$0.23	49%	1.17	$20.77
$19.50	$20.00	Nov 13	$0.25	$0.25	$0.25	46%	1.00	$19.75
$19.50	$20.00	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$19.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.00	Nov 13	$0.84	$0.84	$0.66	59%	1.27	$17.66
$17.50	$17.00	Dec 4	$0.38	$0.38	$0.12	65%	3.17	$17.12
$18.00	$17.50	Nov 20	$0.37	$0.37	$0.13	62%	2.85	$17.63
$16.00	$15.50	Nov 27	$0.30	$0.30	$0.20	75%	1.50	$15.70
$18.00	$17.50	Nov 27	$0.36	$0.36	$0.14	62%	2.57	$17.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.13, cheapest $1.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.12	186.4%	123.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$1.14	186.4%	123.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.65% of stock, avg 19.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Oct 23	$0.09	$0.22	$0.31	$18.69	$19.31	1.65%
$18.50	Oct 23	$0.38	$0.03	$0.41	$18.09	$18.91	2.18%
$19.50	Oct 23	$0.03	$0.73	$0.76	$18.74	$20.26	4.04%
$18.00	Oct 23	$0.85	$0.01	$0.86	$17.14	$18.86	4.57%
$20.00	Oct 23	$0.02	$1.19	$1.21	$18.79	$21.21	6.43%
$17.50	Oct 23	$1.36	$0.01	$1.37	$16.13	$18.87	7.28%
$20.50	Oct 23	$0.01	$1.44	$1.45	$19.05	$21.95	7.70%
$17.00	Oct 23	$1.86	$0.01	$1.87	$15.13	$18.87	9.93%
$18.00	Oct 30	$1.64	$0.76	$2.40	$15.60	$20.40	12.75%
$17.50	Oct 30	$1.89	$0.53	$2.42	$15.08	$19.92	12.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.27% of stock, avg 17.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$18.50	Oct 23	$0.02	$0.03	$0.05	$18.45	$20.05
$19.50	$18.50	Oct 23	$0.03	$0.03	$0.06	$18.44	$19.56
$19.00	$18.50	Oct 23	$0.09	$0.03	$0.12	$18.38	$19.12
$21.50	$17.00	Oct 30	$0.63	$0.35	$0.98	$16.02	$22.48
$21.50	$17.50	Oct 30	$0.63	$0.53	$1.16	$16.34	$22.66
$21.00	$17.00	Oct 30	$0.71	$0.35	$1.06	$15.94	$22.06
$21.00	$17.50	Oct 30	$0.71	$0.53	$1.24	$16.26	$22.24
$20.50	$17.00	Oct 30	$0.80	$0.35	$1.15	$15.85	$21.65
$20.50	$17.50	Oct 30	$0.80	$0.53	$1.33	$16.17	$21.83
$21.50	$18.00	Oct 30	$0.63	$0.76	$1.39	$16.61	$22.89

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.23	$0.27	76%	1.17
$19.00	$19.50	$20.00	Oct 23	$0.05	$0.45	30%	9.00
$18.00	$18.50	$19.00	Oct 23	$0.18	$0.32	61%	1.78
$17.00	$17.50	$18.00	Oct 30	$0.07	$0.43	14%	6.14
$15.50	$16.00	$16.50	Nov 6	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Oct 23	$0.17	$0.33	64%	1.94
$18.50	$19.00	$19.50	Oct 23	$0.32	$0.18	82%	0.56
$17.50	$18.00	$18.50	Oct 30	$0.05	$0.45	14%	9.00
$15.50	$16.00	$16.50	Nov 13	$0.05	$0.45	8%	9.00
$15.50	$16.00	$16.50	Nov 6	$0.07	$0.43	10%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.27, 15 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 23	-$0.34	$0.16
$22.00	$22.50	1:2	Oct 30	-$0.44	$0.06
$18.00	$18.50	1:2	Oct 23	$0.09	$0.41
$18.50	$19.00	1:2	Oct 23	$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Oct 23	-$0.27	$0.23
$18.50	$17.00	1:2	Nov 13	-$0.34	$1.16
$17.00	$16.50	1:2	Oct 30	-$0.07	$0.43
$16.00	$15.50	1:2	Nov 6	-$0.11	$0.39
$17.50	$17.00	1:2	Oct 30	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.73%, avg 8.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$2.02	0.46	16.8%	10.73%	27.56%	1	294
$21.00	Dec 4	$2.34	0.49	11.5%	12.43%	23.95%	23	628
$22.50	Dec 4	$1.73	0.44	19.5%	9.19%	28.68%	10	--
$22.00	Nov 27	$1.87	0.45	16.8%	9.93%	26.77%	32	188
$20.00	Dec 4	$2.55	0.53	6.2%	13.54%	19.76%	16	38
$21.00	Nov 27	$2.09	0.48	11.5%	11.10%	22.62%	1	656
$22.50	Nov 27	$1.59	0.41	19.5%	8.44%	27.93%	--	22
$21.50	Nov 27	$1.76	0.47	14.2%	9.35%	23.53%	--	32
$20.00	Nov 27	$2.30	0.53	6.2%	12.21%	18.43%	5	167
$22.00	Nov 20	$1.56	0.42	16.8%	8.28%	25.12%	20	969

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 58,879

Total Puts 18,448

Put/Call Ratio 0.31

Net Difference 40,431

Prior's Put/Call Breakdown

Total Calls 79,688

Total Puts 21,847

Put/Call Ratio 0.27

Net Difference 57,841

Prior 7-Day Put/Call Summary

Total Calls 393,356

Total Puts 104,157

Average Put/Call Ratio 0.26

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