UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.76 +1.90%

$18.70 (-0.29%)🌙

as of 10/23 06:04 PM

(10/23 15:19) ◀

Friday, October 23, 2026 (6:04pm)

▶ (10/26 10:00)

◀ 10/23 18:04 ▶

Option Volume

Detail

ℹ

Current (10/23) 90,053

Calls: 65,728 (73%)

Puts: 24,325 (27%)

Prior (10/22) 101,535

Calls: 79,688 (78%)

Puts: 21,847 (22%)

Current vs Prior -11.31%

Calls: -17.52% (Calls)

Puts: +11.34% (Puts)

Prior 7-Day Total 549,624

Calls: 429,706 (78%)

Puts: 119,918 (22%)

Prior 7-Day Average 78,517

Calls: 61,386 (78%)

Puts: 17,131 (22%)

Current vs Prior 7-Day Avg +14.69%

Calls: +7.07%

Puts: +41.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $10.24M

Calls: $6.67M (65%)

Puts: $3.57M (35%)

Prior (10/22) $12.37M

Calls: $9.66M (78%)

Puts: $2.71M (22%)

Current vs Prior -17.22%

Calls: -30.88%

Puts: +31.35%

Prior 7-Day Total $71.49M

Calls: $54.26M (76%)

Puts: $17.23M (24%)

Prior 7-Day Average $10.21M

Calls: $7.75M (76%)

Puts: $2.46M (24%)

Current vs Prior 7-Day Avg +0.27%

Calls: -13.89%

Puts: +44.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.37

Prior (10/22) 0.27

Current vs Prior +34.99%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +29.28%

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 2,198,391

Calls: 1,394,559 (63%)

Puts: 803,832 (37%)

Prior 7-Day Average 314,055

Calls: 199,222 (63%)

Puts: 114,833 (37%)

Current vs Prior 7-Day Avg +15.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.88% | 14.71%29.10% | 36.89%

Prior 6.90% | 15.10%27.38% | 35.04%

Current vs Prior +113.27% | +33.43%+6.31% | +5.29%

Prior 7-Day Avg 9.25% | 14.67%16.28% | 30.27%

Current vs 7-Day Avg +59.11% | +37.39%+78.83% | +21.86%

Prior 7-Day Eod 3.19% | 14.60%27.38% | 35.04%

Current vs 7-Day Eod +361.72% | +37.97%+6.31% | +5.29%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.67% | 9.71%

Calls: 65.85% | 11.97%

Puts: 37.50% | 7.46%

Prior 27.61% | 20.13%

Calls: 40.54% | 23.81%

Puts: 14.67% | 16.46%

Current vs Prior +87.14% | -51.76%

Prior 7-Day Avg 23.94% | 17.47%

Calls: 21.32% | 18.18%

Puts: 17.99% | 19.79%

Current vs 7-Day Avg +115.84% | -44.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.67M). Extreme bullish P/C ratio of 0.37 - heavy call buying (65,728 calls vs 24,325 puts). P/C ratio rising 35% - increased hedging/bearish positioning. 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 4 of results (avg 8.5%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 30	1.25	1.38	$1.32	9.8%	388	0.56	2.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 20	2.05	2.18	$2.12	6.1%	15	0.38	451
$20.00	Nov 20	3.20	3.50	$3.35	9.0%	22	0.50	572
$19.00	Oct 30	1.37	1.50	$1.44	9.0%	409	0.50	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.81, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 30	0.60	0.71	$0.66	16.7%	619	0.31	453
$19.50	Oct 30	0.85	1.02	$0.94	18.1%	551	0.43	226

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 30	0.74	0.90	$0.82	19.5%	1.8K	0.38	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	3.00	3.45	$3.23	13.9%	152	0.99	568
$16.00	Oct 23	2.45	3.00	$2.73	20.1%	577	0.99	2.8K
$16.50	Oct 23	1.92	2.63	$2.28	31.1%	212	0.99	756
$17.00	Oct 23	1.48	1.92	$1.70	25.9%	1.2K	0.99	1.7K
$17.50	Oct 23	0.91	1.35	$1.13	38.9%	2.4K	0.98	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.01	0.56	$0.29	189.7%	2.8K	1.00	187
$19.50	Oct 23	0.50	1.02	$0.76	68.4%	927	1.00	37
$20.00	Oct 23	0.88	1.58	$1.23	56.9%	519	1.00	539
$20.50	Oct 23	1.14	2.15	$1.65	61.2%	54	1.00	66
$21.00	Oct 23	1.84	2.55	$2.19	32.4%	48	1.00	80

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 75.9K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	0.00	0.01	$0.01	100.0%	13.0K	0.02	10.8K
$17.50	Oct 30	1.58	2.00	$1.79	23.5%	8.0K	0.68	10.1K
$17.50	Nov 6	2.09	2.64	$2.37	23.2%	5.1K	0.66	286
$19.50	Oct 23	0.00	0.01	$0.01	100.0%	4.2K	0.03	462
$19.00	Oct 23	0.00	0.04	$0.02	200.0%	3.3K	0.17	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	0.07	0.23	$0.15	106.7%	4.3K	0.11	404
$18.50	Oct 23	0.00	0.01	$0.01	100.0%	3.2K	0.07	802
$19.00	Oct 23	0.01	0.56	$0.29	189.7%	2.8K	1.00	187
$18.00	Oct 30	0.74	0.90	$0.82	19.5%	1.8K	0.38	2.5K
$18.00	Oct 23	0.00	0.01	$0.01	100.0%	1.6K	0.03	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 26.0%, max 26.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Oct 23	Dec 4	161.5%	128.2%	26.0%	3.3K	2.1K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.60, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$19.00	Dec 4	$0.77	$1.23	$0.77	72%	1.60	$17.77
$20.00	$21.00	Dec 4	$0.18	$0.82	$0.18	56%	4.56	$20.18
$21.00	$22.00	Dec 4	$0.17	$0.83	$0.17	51%	4.88	$21.17
$19.00	$20.00	Dec 4	$0.30	$0.70	$0.30	62%	2.33	$19.30
$16.50	$17.00	Nov 27	$0.10	$0.40	$0.10	73%	4.00	$16.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Nov 6	$0.15	$0.35	$0.15	58%	2.33	$20.35
$21.50	$21.00	Oct 30	$0.24	$0.26	$0.24	72%	1.08	$21.26
$18.50	$18.00	Nov 20	$0.10	$0.40	$0.10	41%	4.00	$18.40
$22.00	$21.50	Nov 6	$0.25	$0.25	$0.25	66%	1.00	$21.75
$20.50	$20.00	Oct 30	$0.25	$0.25	$0.25	65%	1.00	$20.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 2.03, avg 1.06)

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 13	$0.36	$0.36	$0.14	46%	2.57	$19.86
$19.50	$20.00	Nov 20	$0.36	$0.36	$0.14	45%	2.57	$19.86
$22.00	$22.50	Nov 27	$0.30	$0.30	$0.20	55%	1.50	$22.30
$19.00	$19.50	Oct 30	$0.22	$0.22	$0.28	50%	0.79	$19.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Nov 13	$0.67	$0.67	$0.33	58%	2.03	$17.83
$16.50	$16.00	Nov 20	$0.37	$0.37	$0.13	72%	2.85	$16.13
$16.00	$15.50	Dec 4	$0.35	$0.35	$0.15	74%	2.33	$15.65
$18.50	$18.00	Nov 27	$0.38	$0.38	$0.12	60%	3.17	$18.12
$17.00	$16.00	Nov 27	$0.46	$0.46	$0.54	68%	0.85	$16.54

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. 43 found (cheapest 1.39% of stock, avg 19.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Oct 23	$0.25	$0.01	$0.26	$18.24	$18.76	1.39%
$19.00	Oct 23	$0.02	$0.29	$0.31	$18.69	$19.31	1.65%
$18.00	Oct 23	$0.69	$0.01	$0.70	$17.30	$18.70	3.73%
$19.50	Oct 23	$0.01	$0.76	$0.77	$18.73	$20.27	4.10%
$17.50	Oct 23	$1.13	$0.01	$1.14	$16.36	$18.64	6.08%
$20.00	Oct 23	$0.01	$1.23	$1.24	$18.76	$21.24	6.61%
$20.50	Oct 23	$0.01	$1.65	$1.66	$18.84	$22.16	8.85%
$17.00	Oct 23	$1.70	$0.01	$1.71	$15.29	$18.71	9.12%
$18.00	Oct 30	$1.54	$0.82	$2.36	$15.64	$20.36	12.58%
$18.50	Oct 30	$1.32	$1.13	$2.45	$16.05	$20.95	13.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.16% of stock, avg 16.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$18.50	Oct 23	$0.02	$0.01	$0.03	$18.47	$19.03
$21.50	$18.50	Oct 23	$0.05	$0.01	$0.06	$18.44	$21.56
$22.50	$18.50	Oct 23	$0.12	$0.01	$0.13	$18.37	$22.63
$21.00	$16.50	Oct 30	$0.66	$0.18	$0.84	$15.66	$21.84
$21.00	$17.00	Oct 30	$0.66	$0.40	$1.06	$15.94	$22.06
$20.50	$16.50	Oct 30	$0.76	$0.18	$0.94	$15.56	$21.44
$20.50	$17.00	Oct 30	$0.76	$0.40	$1.16	$15.84	$21.66
$20.00	$16.50	Oct 30	$0.83	$0.18	$1.01	$15.49	$21.01
$21.00	$17.50	Oct 30	$0.66	$0.69	$1.35	$16.15	$22.35
$20.00	$17.00	Oct 30	$0.83	$0.40	$1.23	$15.77	$21.23

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. 48 found (best R:R 1.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.22	$0.28	91%	1.27
$18.00	$18.50	$19.00	Oct 23	$0.21	$0.29	81%	1.38
$18.00	$18.50	$19.00	Oct 30	$0.06	$0.44	13%	7.33
$19.50	$20.00	$20.50	Nov 6	$0.06	$0.44	7%	7.33
$17.00	$17.50	$18.00	Oct 30	$0.09	$0.41	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Oct 23	$0.19	$0.31	93%	1.63
$18.00	$18.50	$19.00	Oct 23	$0.28	$0.22	97%	0.79
$16.50	$17.00	$17.50	Oct 30	$0.07	$0.43	17%	6.14
$16.00	$16.50	$17.00	Nov 6	$0.06	$0.44	9%	7.33
$19.00	$19.50	$20.00	Nov 6	$0.06	$0.44	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.25, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Oct 23	-$0.25	$0.25
$21.00	$21.50	1:2	Oct 23	-$0.09	$0.41
$22.00	$22.50	1:2	Oct 23	-$0.23	$0.27
$21.50	$22.00	1:2	Oct 30	-$0.44	$0.06
$22.00	$22.50	1:2	Oct 30	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Oct 23	-$0.29	$0.21
$17.50	$17.00	1:2	Oct 30	-$0.11	$0.39
$16.50	$16.00	1:2	Oct 30	-$0.12	$0.38
$16.50	$16.00	1:2	Nov 6	-$0.34	$0.16
$17.00	$16.50	1:2	Nov 6	-$0.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.22%, avg 7.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Dec 4	$1.73	0.47	19.9%	9.22%	29.16%	10	--
$22.00	Dec 4	$1.82	0.48	17.3%	9.70%	26.97%	1	294
$21.00	Dec 4	$2.16	0.51	11.9%	11.51%	23.45%	23	628
$22.50	Nov 27	$1.59	0.41	19.9%	8.48%	28.41%	--	22
$22.00	Nov 27	$1.64	0.45	17.3%	8.74%	26.01%	32	188
$20.00	Dec 4	$2.39	0.56	6.6%	12.74%	19.35%	25	38
$21.50	Nov 27	$1.74	0.47	14.6%	9.28%	23.88%	--	32
$22.00	Nov 20	$1.56	0.43	17.3%	8.32%	25.59%	21	969
$21.00	Nov 27	$1.82	0.48	11.9%	9.70%	21.64%	1	656
$21.50	Nov 20	$1.66	0.45	14.6%	8.85%	23.45%	1	--

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 65,728

Total Puts 24,325

Put/Call Ratio 0.37

Net Difference 41,403

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 429,706

Total Puts 119,918

Average Put/Call Ratio 0.29

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