UVXY - Options Database

UVXY

PROSHARES TR II ULTRA VIX SHORT TERM FUTURES ETF

$18.38 +9.37%

(10/21 10:00) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 38,641

Calls: 33,579 (87%)

Puts: 5,062 (13%)

Prior (10/21) 7,786

Calls: 7,481 (96%)

Puts: 305 (4%)

Current vs Prior +396.29%

Calls: +348.86% (Calls)

Puts: +1559.67% (Puts)

Prior 7-Day Total 265,069

Calls: 207,144 (78%)

Puts: 57,925 (22%)

Prior 7-Day Average 37,867

Calls: 29,592 (78%)

Puts: 8,275 (22%)

Current vs Prior 7-Day Avg +2.04%

Calls: +13.47%

Puts: -38.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $5.54M

Calls: $5.06M (91%)

Puts: $477.5K (9%)

Prior (10/21) $310.2K

Calls: $293.7K (95%)

Puts: $16.5K (5%)

Current vs Prior +1684.85%

Calls: +1622.65%

Puts: +2790.94%

Prior 7-Day Total $30.14M

Calls: $20.67M (69%)

Puts: $9.47M (31%)

Prior 7-Day Average $4.31M

Calls: $2.95M (69%)

Puts: $1.35M (31%)

Current vs Prior 7-Day Avg +28.58%

Calls: +71.32%

Puts: -64.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.15

Prior (10/21) 0.04

Current vs Prior +269.76%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -45.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 340,339

Calls: 211,201 (62%)

Puts: 129,138 (38%)

Prior (10/21) 339,884

Calls: 211,216 (62%)

Puts: 128,668 (38%)

Current vs Prior +0.13%

Prior 7-Day Total 2,220,148

Calls: 1,408,960 (63%)

Puts: 811,188 (37%)

Prior 7-Day Average 317,164

Calls: 201,280 (63%)

Puts: 115,884 (37%)

Current vs Prior 7-Day Avg +7.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.05% | 15.72%31.34% | 38.14%

Prior 8.44% | 15.42%27.30% | 34.05%

Current vs Prior -4.59% | +1.94%+14.80% | +12.01%

Prior 7-Day Avg 7.16% | 11.49%12.47% | 25.80%

Current vs 7-Day Avg +12.43% | +36.83%+151.31% | +47.82%

Prior 7-Day Eod 8.44% | 15.42%27.30% | 34.05%

Current vs 7-Day Eod -4.59% | +1.94%+14.80% | +12.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.24% | 11.07%

Calls: 18.42% | 12.41%

Puts: 18.06% | 9.72%

Prior 22.85% | 19.70%

Calls: 16.67% | 15.45%

Puts: 29.03% | 23.94%

Current vs Prior -20.18% | -43.81%

Prior 7-Day Avg 19.57% | 18.52%

Calls: 19.24% | 16.71%

Puts: 19.90% | 20.33%

Current vs 7-Day Avg -6.79% | -40.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($5.06M) vs puts ($477.5K). Massive premium surge with dollar volume up 1685% vs prior. Unusually high activity with volume up 396% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (33,579 calls vs 5,062 puts).

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
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 4 of results (avg 8.5%, best 7.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	1.05	1.13	$1.09	7.3%	166	0.46	571
$15.00	Nov 20	3.90	4.20	$4.05	7.4%	27	0.82	701

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 20	2.70	2.97	$2.84	9.5%	1	0.48	51
$18.50	Oct 30	1.37	1.51	$1.44	9.7%	32	0.49	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.29)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 23	0.27	0.31	$0.29	13.8%	106	0.28	304
$18.00	Oct 23	0.69	0.83	$0.76	18.4%	1.9K	0.61	8.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 23	0.65	0.78	$0.72	18.1%	114	0.53	261
$17.50	Oct 30	0.75	0.89	$0.82	17.1%	57	0.36	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 23	3.15	3.60	$3.38	13.3%	57	1.00	1.6K
$15.50	Oct 23	2.64	3.15	$2.90	17.6%	18	1.00	577
$16.00	Oct 23	2.05	2.60	$2.33	23.6%	771	1.00	3.1K
$16.50	Oct 23	1.65	1.99	$1.82	18.7%	95	0.94	849
$15.00	Oct 30	3.25	3.65	$3.45	11.6%	45	0.94	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 23	3.55	3.95	$3.75	10.7%	8	0.91	43
$21.00	Oct 23	2.41	3.15	$2.78	26.6%	40	0.86	40
$20.50	Oct 23	2.10	3.50	$2.80	50.0%	1	0.82	65
$20.00	Oct 23	1.78	2.10	$1.94	16.5%	116	0.79	417
$22.00	Oct 30	3.90	6.15	$5.03	44.7%	--	0.75	49

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 33.9K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 23	0.97	1.13	$1.05	15.2%	6.3K	0.75	6.7K
$17.50	Oct 30	1.50	1.70	$1.60	12.5%	4.4K	0.64	9.0K
$18.50	Oct 23	0.48	0.61	$0.54	24.1%	2.0K	0.47	890
$18.00	Oct 23	0.69	0.83	$0.76	18.4%	1.9K	0.61	8.1K
$20.00	Oct 23	0.19	0.25	$0.22	27.3%	1.5K	0.21	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 23	0.05	0.11	$0.08	75.0%	1.2K	0.13	2.3K
$17.50	Oct 23	0.17	0.23	$0.20	30.0%	1.2K	0.25	294
$18.00	Oct 23	0.36	0.47	$0.42	26.2%	1.1K	0.39	411
$16.00	Oct 23	0.00	0.01	$0.01	100.0%	262	0.01	2.4K
$16.50	Oct 23	0.02	0.03	$0.03	33.3%	223	0.05	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 36.6%, max 69.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Dec 4	199.2%	123.5%	61.4%	778	1.3K
$20.00	Oct 23	Dec 4	179.2%	124.3%	44.1%	1.5K	5.0K
$19.50	Oct 23	Nov 13	168.0%	123.8%	35.7%	106	485
$19.00	Oct 23	Dec 4	156.7%	121.8%	28.7%	922	1.8K
$18.50	Oct 23	Dec 4	147.9%	116.8%	26.7%	2.0K	890

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 23	Nov 27	199.2%	117.5%	69.5%	1	635
$20.00	Oct 23	Dec 4	179.2%	124.3%	44.1%	118	417
$19.50	Oct 23	Nov 27	168.0%	120.0%	40.1%	--	57
$19.00	Oct 23	Nov 27	156.7%	113.0%	38.7%	58	92
$18.50	Oct 23	Nov 13	147.9%	126.0%	17.4%	114	273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 3.17, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.50	Dec 4	$0.36	$1.14	$0.36	63%	3.17	$17.36
$19.00	$20.00	Nov 27	$0.18	$0.82	$0.18	54%	4.56	$19.18
$19.00	$20.00	Nov 20	$0.21	$0.79	$0.21	50%	3.76	$19.21
$19.00	$20.00	Dec 4	$0.29	$0.71	$0.29	53%	2.45	$19.29
$15.00	$16.00	Nov 20	$0.58	$0.42	$0.58	82%	0.72	$15.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Nov 20	$0.15	$0.35	$0.15	30%	2.33	$15.85
$17.00	$16.50	Nov 6	$0.18	$0.32	$0.18	34%	1.78	$16.82
$17.50	$17.00	Oct 23	$0.12	$0.38	$0.12	25%	3.17	$17.38
$16.50	$16.00	Oct 30	$0.13	$0.37	$0.13	22%	2.85	$16.37
$16.00	$15.50	Oct 30	$0.11	$0.39	$0.11	16%	3.55	$15.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 4.88, avg 0.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Nov 13	$0.25	$0.25	$0.25	58%	1.00	$20.25
$19.00	$19.50	Nov 13	$0.24	$0.24	$0.26	52%	0.92	$19.24
$20.00	$20.50	Nov 27	$0.25	$0.25	$0.25	50%	1.00	$20.25
$18.50	$19.00	Nov 27	$0.28	$0.28	$0.22	43%	1.27	$18.78
$19.00	$19.50	Nov 6	$0.21	$0.21	$0.29	52%	0.72	$19.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Nov 13	$0.83	$0.83	$0.17	54%	4.88	$17.17
$15.50	$15.00	Nov 6	$0.38	$0.38	$0.12	77%	3.17	$15.12
$15.50	$15.00	Nov 20	$0.34	$0.34	$0.16	73%	2.13	$15.16
$18.00	$17.00	Nov 20	$0.56	$0.56	$0.44	57%	1.27	$17.44
$16.50	$16.00	Nov 6	$0.27	$0.27	$0.23	71%	1.17	$16.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.68)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.70	156.7%	126.8%
$18.50	Oct 23	Oct 30	$0.71	147.9%	123.0%
$18.00	Oct 23	Oct 30	$0.69	134.7%	114.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Oct 23	Oct 30	$0.68	156.7%	126.8%
$18.50	Oct 23	Oct 30	$0.72	147.9%	123.0%
$18.00	Oct 23	Oct 30	$0.68	134.7%	114.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.42% of stock, avg 18.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Oct 23	$0.76	$0.42	$1.18	$16.82	$19.18	6.42%
$17.50	Oct 23	$1.05	$0.20	$1.25	$16.25	$18.75	6.80%
$18.50	Oct 23	$0.54	$0.72	$1.26	$17.24	$19.76	6.86%
$17.00	Oct 23	$1.41	$0.08	$1.49	$15.51	$18.49	8.11%
$19.00	Oct 23	$0.39	$1.11	$1.50	$17.50	$20.50	8.16%
$20.00	Oct 23	$0.22	$1.94	$2.16	$17.84	$22.16	11.75%
$17.50	Oct 30	$1.60	$0.82	$2.42	$15.08	$19.92	13.17%
$17.00	Oct 30	$1.91	$0.59	$2.50	$14.50	$19.50	13.60%
$18.00	Oct 30	$1.45	$1.10	$2.55	$15.45	$20.55	13.87%
$19.50	Oct 23	$0.29	$2.28	$2.57	$16.93	$22.07	13.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 1.52% of stock, avg 14.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$17.00	Oct 23	$0.20	$0.08	$0.28	$16.72	$20.78
$20.00	$17.00	Oct 23	$0.22	$0.08	$0.30	$16.70	$20.30
$20.50	$17.50	Oct 23	$0.20	$0.20	$0.40	$17.10	$20.90
$19.50	$17.00	Oct 23	$0.29	$0.08	$0.37	$16.63	$19.87
$20.00	$17.50	Oct 23	$0.22	$0.20	$0.42	$17.08	$20.42
$19.50	$17.50	Oct 23	$0.29	$0.20	$0.49	$17.01	$19.99
$19.00	$17.00	Oct 23	$0.39	$0.08	$0.47	$16.53	$19.47
$19.00	$17.50	Oct 23	$0.39	$0.20	$0.59	$16.91	$19.59
$20.00	$18.00	Oct 23	$0.22	$0.42	$0.64	$17.36	$20.64
$20.50	$18.00	Oct 23	$0.20	$0.42	$0.62	$17.38	$21.12

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. 42 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.07	$0.43	28%	6.14
$17.00	$17.50	$18.00	Oct 23	$0.07	$0.43	27%	6.14
$18.50	$19.00	$19.50	Oct 23	$0.05	$0.45	20%	9.00
$16.50	$17.00	$17.50	Oct 23	$0.05	$0.45	19%	9.00
$18.00	$18.50	$19.00	Oct 23	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Oct 23	$0.08	$0.42	28%	5.25
$17.00	$17.50	$18.00	Oct 30	$0.05	$0.45	13%	9.00
$16.50	$17.00	$17.50	Oct 23	$0.07	$0.43	20%	6.14
$18.00	$18.50	$19.00	Oct 23	$0.09	$0.41	24%	4.56
$17.00	$17.50	$18.00	Oct 23	$0.10	$0.40	27%	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. 25 found (best net $-0.12, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Oct 23	-$0.08	$0.42
$18.50	$19.00	1:2	Oct 23	-$0.24	$0.26
$21.50	$22.00	1:2	Oct 23	-$0.08	$0.42
$19.50	$20.00	1:2	Oct 23	-$0.15	$0.35
$19.00	$19.50	1:2	Oct 23	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Oct 23	-$0.12	$0.38
$17.00	$16.50	1:2	Oct 30	-$0.13	$0.37
$16.50	$16.00	1:2	Oct 30	-$0.10	$0.40
$19.00	$18.50	1:2	Oct 23	-$0.33	$0.17
$18.00	$17.00	1:2	Nov 13	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 8.05%, avg 5.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 4	$1.48	0.42	19.7%	8.05%	27.75%	522	--
$20.00	Dec 4	$2.18	0.48	8.8%	11.86%	20.67%	16	--
$21.00	Dec 4	$1.76	0.44	14.2%	9.58%	23.83%	1.2K	--
$20.00	Nov 27	$2.06	0.49	8.8%	11.21%	20.02%	10	86
$21.00	Nov 27	$1.64	0.45	14.2%	8.92%	23.18%	1.2K	591
$20.50	Dec 4	$1.82	0.46	11.5%	9.90%	21.44%	2	--
$22.00	Nov 20	$1.45	0.37	19.7%	7.89%	27.58%	46	939
$20.50	Nov 27	$1.72	0.46	11.5%	9.36%	20.89%	1	130
$20.00	Nov 20	$1.90	0.45	8.8%	10.34%	19.15%	506	2.1K
$19.00	Dec 4	$2.27	0.53	3.4%	12.35%	15.72%	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 33,579

Total Puts 5,062

Put/Call Ratio 0.15

Net Difference 28,517

Prior's Put/Call Breakdown

Total Calls 7,481

Total Puts 305

Put/Call Ratio 0.04

Net Difference 7,176

Prior 7-Day Put/Call Summary

Total Calls 207,144

Total Puts 57,925

Average Put/Call Ratio 0.27

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