UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$17.20 +0.15%

(10/20 18:04) ◀

Wednesday, October 21, 2026 (10:00am)

▶ (10/22 11:00)

◀ 10/21 10:00 ▶

Option Volume

Detail

ℹ

Current (10/21 10:00am) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Prior (10/20) 5,781

Calls: 4,897 (85%)

Puts: 884 (15%)

Current vs Prior +34.68%

Calls: +52.77% (Calls)

Puts: -65.50% (Puts)

Prior 7-Day Total 254,801

Calls: 199,162 (78%)

Puts: 55,639 (22%)

Prior 7-Day Average 36,400

Calls: 28,451 (78%)

Puts: 7,948 (22%)

Current vs Prior 7-Day Avg -78.61%

Calls: -73.71%

Puts: -96.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 10:00am) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Prior (10/20) $923.5K

Calls: $646.4K (70%)

Puts: $277.1K (30%)

Current vs Prior -66.41%

Calls: -54.56%

Puts: -94.04%

Prior 7-Day Total $27.88M

Calls: $20.18M (72%)

Puts: $7.70M (28%)

Prior 7-Day Average $3.98M

Calls: $2.88M (72%)

Puts: $1.10M (28%)

Current vs Prior 7-Day Avg -92.21%

Calls: -89.81%

Puts: -98.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 10:00am) 0.04

Prior (10/20) 0.18

Current vs Prior -77.42%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -85.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21 10:00am) 339,884

Calls: 211,216 (62%)

Puts: 128,668 (38%)

Prior (10/20) 317,079

Calls: 199,339 (63%)

Puts: 117,740 (37%)

Current vs Prior +7.19%

Prior 7-Day Total 2,228,018

Calls: 1,421,557 (64%)

Puts: 806,461 (36%)

Prior 7-Day Average 318,288

Calls: 203,079 (64%)

Puts: 115,208 (36%)

Current vs Prior 7-Day Avg +6.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.91% | 14.77%27.79% | 33.84%

Prior 11.05% | 16.00%29.34% | 34.93%

Current vs Prior -28.43% | -7.68%-5.29% | -3.12%

Prior 7-Day Avg 6.55% | 10.48%9.76% | 24.41%

Current vs 7-Day Avg +20.74% | +40.89%+184.64% | +38.59%

Prior 7-Day Eod 11.05% | 16.00%27.30% | 34.05%

Current vs 7-Day Eod -28.43% | -7.68%+1.80% | -0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.59% | 24.68%

Calls: 9.84% | 11.86%

Puts: 25.33% | 37.50%

Prior 17.29% | 24.50%

Calls: 15.00% | 6.90%

Puts: 19.57% | 42.11%

Current vs Prior +1.74% | +0.73%

Prior 7-Day Avg 21.15% | 18.77%

Calls: 23.77% | 17.10%

Puts: 18.54% | 20.44%

Current vs 7-Day Avg -16.85% | +31.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($293.7K) vs puts ($16.5K). Light premium activity with dollar volume down 66% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (7,481 calls vs 305 puts). P/C ratio dropping 77% - sentiment shifting bullish.

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	BEARISH	BULLISH	BULLISH
15:00	BEARISH	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 8 of results (avg 8.8%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.30	0.32	$0.31	6.5%	4.6K	0.31	6.3K
$17.00	Nov 20	2.09	2.28	$2.18	8.7%	--	0.57	1.0K
$20.00	Nov 20	1.38	1.51	$1.44	9.0%	9	0.40	2.2K
$17.50	Oct 30	0.98	1.08	$1.03	9.7%	16	0.49	10.6K
$17.00	Oct 23	0.58	0.64	$0.61	9.8%	148	0.56	1.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 20	1.97	2.11	$2.04	6.9%	--	0.43	269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.60, cheapest $0.31)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.30	0.32	$0.31	6.5%	4.6K	0.31	6.3K
$17.00	Oct 23	0.58	0.64	$0.61	9.8%	148	0.56	1.8K
$19.00	Oct 30	0.59	0.71	$0.65	18.5%	--	0.33	362

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.41	0.49	$0.45	17.8%	75	0.44	2.4K
$17.00	Oct 30	0.90	1.08	$0.99	18.2%	4	0.44	245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 23	2.00	3.20	$2.60	46.2%	--	1.00	74
$15.00	Oct 23	1.89	2.32	$2.11	20.4%	--	1.00	1.8K
$15.50	Oct 23	1.54	1.78	$1.66	14.5%	101	1.00	677
$14.50	Oct 30	2.42	3.20	$2.81	27.8%	--	0.93	38
$14.00	Nov 27	2.77	5.00	$3.89	57.3%	--	0.88	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 23	3.10	4.30	$3.70	32.4%	--	0.91	65
$19.50	Oct 23	2.20	3.70	$2.95	50.8%	--	0.86	12
$20.00	Oct 23	2.60	3.75	$3.18	36.2%	--	0.85	426
$19.00	Oct 23	1.74	2.51	$2.13	36.2%	--	0.82	77
$18.50	Oct 23	1.39	1.95	$1.67	33.5%	15	0.77	267

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 7.6K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.30	0.32	$0.31	6.5%	4.6K	0.31	6.3K
$20.50	Oct 23	0.07	0.11	$0.09	44.4%	1.0K	0.09	1.3K
$17.50	Oct 23	0.36	0.48	$0.42	28.6%	843	0.42	1.8K
$20.00	Oct 23	0.11	0.23	$0.17	70.6%	151	0.14	4.8K
$17.00	Oct 23	0.58	0.64	$0.61	9.8%	148	0.56	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.41	0.49	$0.45	17.8%	75	0.44	2.4K
$16.00	Oct 23	0.06	0.10	$0.08	50.0%	69	0.14	2.7K
$16.00	Oct 30	0.42	0.54	$0.48	25.0%	44	0.29	271
$15.00	Oct 30	0.04	0.21	$0.13	130.8%	27	0.12	570
$15.50	Oct 30	0.11	0.42	$0.27	114.8%	25	0.20	314

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 1.6%, max 1.6%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Oct 23	Nov 20	115.1%	113.3%	1.6%	--	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 0.65, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Nov 27	$0.91	$0.59	$0.91	88%	0.65	$14.91
$15.00	$16.00	Nov 20	$0.42	$0.58	$0.42	73%	1.38	$15.42
$14.00	$15.00	Nov 20	$0.53	$0.47	$0.53	81%	0.89	$14.53
$15.00	$15.50	Nov 6	$0.13	$0.37	$0.13	78%	2.85	$15.13
$14.50	$15.00	Nov 6	$0.22	$0.28	$0.22	87%	1.27	$14.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Oct 23	$0.23	$0.27	$0.23	85%	1.17	$19.77
$19.50	$19.00	Nov 27	$0.24	$0.26	$0.24	55%	1.08	$19.26
$17.00	$16.00	Nov 13	$0.39	$0.61	$0.39	45%	1.56	$16.61
$17.00	$16.50	Nov 6	$0.22	$0.28	$0.22	44%	1.27	$16.78
$16.50	$16.00	Oct 23	$0.11	$0.39	$0.11	27%	3.55	$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.92, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Nov 6	$0.19	$0.19	$0.31	61%	0.61	$19.19
$17.50	$18.00	Nov 20	$0.27	$0.27	$0.23	46%	1.17	$17.77
$20.00	$20.50	Nov 13	$0.17	$0.17	$0.33	64%	0.52	$20.17
$19.00	$19.50	Nov 13	$0.19	$0.19	$0.31	59%	0.61	$19.19
$17.50	$18.00	Nov 13	$0.23	$0.23	$0.27	49%	0.85	$17.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$14.00	Nov 27	$0.72	$0.72	$0.78	64%	0.92	$14.78
$16.00	$15.00	Nov 20	$0.56	$0.56	$0.44	65%	1.27	$15.44
$16.00	$15.50	Nov 13	$0.37	$0.37	$0.13	64%	2.85	$15.63
$15.00	$14.00	Nov 13	$0.40	$0.40	$0.60	73%	0.67	$14.60
$16.50	$16.00	Nov 6	$0.37	$0.37	$0.13	61%	2.85	$16.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.60, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 23	Oct 30	$0.53	115.1%	108.3%
$17.50	Oct 23	Oct 30	$0.61	105.8%	106.4%
$17.00	Oct 23	Oct 30	$0.57	97.9%	99.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Oct 23	Oct 30	$0.74	115.1%	108.3%
$17.50	Oct 23	Oct 30	$0.61	105.8%	106.4%
$17.00	Oct 23	Oct 30	$0.54	97.9%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 6.16% of stock, avg 16.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Oct 23	$0.61	$0.45	$1.06	$15.94	$18.06	6.16%
$16.50	Oct 23	$0.89	$0.19	$1.08	$15.42	$17.58	6.28%
$17.50	Oct 23	$0.42	$0.75	$1.17	$16.33	$18.67	6.80%
$16.00	Oct 23	$1.25	$0.08	$1.33	$14.67	$17.33	7.73%
$18.00	Oct 23	$0.31	$1.11	$1.42	$16.58	$19.42	8.26%
$15.50	Oct 23	$1.66	$0.02	$1.68	$13.82	$17.18	9.77%
$18.50	Oct 23	$0.21	$1.67	$1.88	$16.62	$20.38	10.93%
$16.50	Oct 30	$1.38	$0.67	$2.05	$14.45	$18.55	11.92%
$16.00	Oct 30	$1.61	$0.48	$2.09	$13.91	$18.09	12.15%
$17.00	Oct 30	$1.18	$0.99	$2.17	$14.83	$19.17	12.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.45% of stock, avg 12.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$16.00	Oct 23	$0.17	$0.08	$0.25	$15.75	$20.25
$19.00	$16.00	Oct 23	$0.17	$0.08	$0.25	$15.75	$19.25
$18.50	$16.00	Oct 23	$0.21	$0.08	$0.29	$15.71	$18.79
$19.00	$16.50	Oct 23	$0.17	$0.19	$0.36	$16.14	$19.36
$20.00	$16.50	Oct 23	$0.17	$0.19	$0.36	$16.14	$20.36
$18.50	$16.50	Oct 23	$0.21	$0.19	$0.40	$16.10	$18.90
$20.00	$14.00	Oct 23	$0.17	$0.29	$0.46	$13.54	$20.46
$18.00	$16.00	Oct 23	$0.31	$0.08	$0.39	$15.61	$18.39
$19.00	$14.00	Oct 23	$0.17	$0.29	$0.46	$13.54	$19.46
$18.00	$16.50	Oct 23	$0.31	$0.19	$0.50	$16.00	$18.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Oct 30	$0.32	$0.18	41%	1.78	$15.68	$19.82
15/16	20/20	Oct 30	$0.25	$0.25	50%	1.00	$15.25	$19.75
16/16	18/18	Oct 23	$0.21	$0.29	42%	0.72	$16.29	$18.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Oct 23	$0.08	$0.42	32%	5.25
$16.50	$17.00	$17.50	Oct 23	$0.09	$0.41	32%	4.56
$17.00	$17.50	$18.00	Oct 23	$0.08	$0.42	25%	5.25
$16.50	$17.00	$17.50	Oct 30	$0.05	$0.45	15%	9.00
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	17%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Oct 23	$0.06	$0.44	25%	7.33
$16.00	$17.00	$18.00	Nov 20	$0.07	$0.93	14%	13.29
$16.50	$17.00	$17.50	Oct 30	$0.05	$0.45	15%	9.00
$15.00	$15.50	$16.00	Oct 30	$0.07	$0.43	17%	6.14
$14.50	$15.00	$15.50	Oct 30	$0.08	$0.42	13%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.34, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Oct 23	-$0.23	$0.27
$18.00	$18.50	1:2	Oct 23	-$0.11	$0.39
$16.50	$17.00	1:2	Oct 23	-$0.33	$0.17
$19.00	$19.50	1:2	Oct 23	-$0.09	$0.41
$17.50	$18.00	1:2	Oct 23	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$18.00	1:2	Nov 6	-$0.34	$2.16
$18.50	$17.00	1:2	Nov 13	-$0.52	$0.98
$17.50	$17.00	1:2	Oct 23	-$0.15	$0.35
$16.00	$15.50	1:2	Oct 30	-$0.06	$0.44
$15.00	$14.00	1:2	Nov 20	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.02%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Nov 20	$1.38	0.40	16.3%	8.02%	24.30%	9	2.2K
$20.50	Nov 27	$1.10	0.38	19.2%	6.40%	25.58%	--	130
$19.50	Nov 20	$1.38	0.42	13.4%	8.02%	21.40%	1	4
$20.00	Nov 27	$1.17	0.39	16.3%	6.80%	23.08%	--	91
$19.00	Nov 27	$1.40	0.44	10.5%	8.14%	18.60%	--	96
$17.50	Nov 20	$2.00	0.54	1.7%	11.63%	13.37%	1	16
$18.00	Nov 27	$1.75	0.49	4.7%	10.17%	14.83%	--	84
$19.00	Nov 20	$1.32	0.44	10.5%	7.67%	18.14%	--	993
$20.00	Nov 13	$1.10	0.36	16.3%	6.40%	22.67%	--	877
$18.00	Nov 20	$1.66	0.50	4.7%	9.65%	14.30%	4	1.4K

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 7,481

Total Puts 305

Put/Call Ratio 0.04

Net Difference 7,176

Prior's Put/Call Breakdown

Total Calls 4,897

Total Puts 884

Put/Call Ratio 0.18

Net Difference 4,013

Prior 7-Day Put/Call Summary

Total Calls 199,162

Total Puts 55,639

Average Put/Call Ratio 0.28

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